Madhusudan Industries Limited (BOM:515059)
India
· Delayed Price · Currency is INR 34.50
0.00 (0.00%)
At close: Apr 28, 2026
Madhusudan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.50 | 36.99 | 32.00 | 34.50 | 34.50 | - | 1,155 |
| Apr 28, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 13 |
| Apr 27, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 2.37% | 16 |
| Apr 24, 2026 | 39.00 | 39.00 | 33.00 | 33.70 | 33.70 | 3.37% | 1,042 |
| Apr 23, 2026 | 32.11 | 33.00 | 32.11 | 32.60 | 32.60 | 1.68% | 1,923 |
| Apr 22, 2026 | 32.65 | 34.70 | 32.00 | 32.06 | 32.06 | -7.61% | 171 |
| Apr 21, 2026 | 35.00 | 35.00 | 34.40 | 34.70 | 34.70 | 4.99% | 303 |
| Apr 20, 2026 | 34.04 | 34.04 | 33.00 | 33.05 | 33.05 | -2.91% | 579 |
| Apr 17, 2026 | 32.80 | 35.00 | 32.00 | 34.04 | 34.04 | -2.72% | 614 |
| Apr 16, 2026 | 34.70 | 34.99 | 34.70 | 34.99 | 34.99 | - | 1,100 |
| Apr 15, 2026 | 32.25 | 34.99 | 32.25 | 34.99 | 34.99 | 2.07% | 938 |
| Apr 13, 2026 | 36.75 | 36.75 | 34.10 | 34.28 | 34.28 | -3.98% | 1,225 |
| Apr 10, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 2.00% | 5 |
| Apr 9, 2026 | 32.50 | 35.00 | 32.50 | 35.00 | 35.00 | 9.24% | 2 |
| Apr 8, 2026 | 32.00 | 35.22 | 30.50 | 32.04 | 32.04 | -4.36% | 1,966 |
| Apr 7, 2026 | 34.99 | 34.99 | 33.50 | 33.50 | 33.50 | 3.55% | 135 |
| Apr 6, 2026 | 28.00 | 32.40 | 27.02 | 32.35 | 32.35 | 8.38% | 1,083 |
| Apr 2, 2026 | 27.75 | 29.85 | 27.75 | 29.85 | 29.85 | 7.57% | 421 |
| Apr 1, 2026 | 25.23 | 27.75 | 25.23 | 27.75 | 27.75 | 9.99% | 775 |
| Mar 30, 2026 | 28.00 | 28.01 | 25.20 | 25.23 | 25.23 | -9.86% | 3,291 |
| Mar 27, 2026 | 28.51 | 28.60 | 27.21 | 27.99 | 27.99 | -6.42% | 1,094 |
| Mar 25, 2026 | 28.21 | 29.95 | 28.21 | 29.91 | 29.91 | 0.71% | 1,260 |
| Mar 24, 2026 | 29.00 | 29.98 | 28.00 | 29.70 | 29.70 | -0.97% | 1,176 |
| Mar 23, 2026 | 30.20 | 30.49 | 28.16 | 29.99 | 29.99 | -0.96% | 689 |
| Mar 20, 2026 | 30.12 | 30.44 | 28.01 | 30.28 | 30.28 | 0.70% | 9,240 |
| Mar 19, 2026 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | -6.21% | 1,031 |
| Mar 18, 2026 | 32.30 | 32.85 | 30.34 | 32.06 | 32.06 | -0.74% | 886 |
| Mar 17, 2026 | 32.00 | 32.40 | 31.99 | 32.30 | 32.30 | 7.52% | 3,242 |
| Mar 16, 2026 | 30.90 | 31.39 | 29.69 | 30.04 | 30.04 | -8.91% | 3,491 |
| Mar 12, 2026 | 32.98 | 33.28 | 31.00 | 32.98 | 32.98 | 7.25% | 10,003 |
| Mar 10, 2026 | 32.80 | 32.80 | 30.75 | 30.75 | 30.75 | 2.53% | 723 |
| Mar 9, 2026 | 28.75 | 29.99 | 28.66 | 29.99 | 29.99 | 4.31% | 1,241 |
| Mar 6, 2026 | 29.98 | 29.98 | 27.10 | 28.75 | 28.75 | -3.65% | 220 |
| Mar 5, 2026 | 27.85 | 29.84 | 27.02 | 29.84 | 29.84 | 7.22% | 723 |
| Mar 4, 2026 | 29.06 | 29.99 | 27.75 | 27.83 | 27.83 | -6.45% | 910 |
| Mar 2, 2026 | 30.06 | 30.06 | 28.49 | 29.75 | 29.75 | -6.00% | 269 |
| Feb 27, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.54% | 1 |
| Feb 26, 2026 | 30.80 | 31.50 | 28.00 | 31.48 | 31.48 | 2.08% | 843 |
| Feb 25, 2026 | 30.94 | 30.94 | 30.84 | 30.84 | 30.84 | 6.34% | 106 |
| Feb 24, 2026 | 29.58 | 29.58 | 29.00 | 29.00 | 29.00 | -0.79% | 127 |
| Feb 23, 2026 | 31.36 | 31.36 | 28.23 | 29.23 | 29.23 | -6.79% | 1,538 |
| Feb 20, 2026 | 31.99 | 31.99 | 31.36 | 31.36 | 31.36 | 4.32% | 42 |
| Feb 19, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - | 12 |
| Feb 18, 2026 | 30.35 | 30.35 | 30.06 | 30.06 | 30.06 | 0.20% | 35 |
| Feb 17, 2026 | 31.06 | 31.06 | 29.00 | 30.00 | 30.00 | -5.36% | 1,059 |
| Feb 16, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.91% | 500 |
| Feb 13, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.03% | 15 |
| Feb 12, 2026 | 31.21 | 32.00 | 30.28 | 32.00 | 32.00 | 2.89% | 2,301 |
| Feb 11, 2026 | 32.48 | 32.48 | 31.10 | 31.10 | 31.10 | -4.28% | 811 |
| Feb 10, 2026 | 31.06 | 32.49 | 31.06 | 32.49 | 32.49 | 6.25% | 503 |
| Feb 9, 2026 | 32.49 | 32.49 | 30.02 | 30.58 | 30.58 | -5.88% | 3,143 |
| Feb 6, 2026 | 30.00 | 32.50 | 30.00 | 32.49 | 32.49 | 9.03% | 83 |
| Feb 5, 2026 | 30.25 | 30.25 | 29.80 | 29.80 | 29.80 | - | 300 |
| Feb 4, 2026 | 31.00 | 31.85 | 28.50 | 29.80 | 29.80 | -6.79% | 789 |
| Feb 3, 2026 | 31.97 | 31.97 | 30.00 | 31.97 | 31.97 | - | 751 |
| Feb 2, 2026 | 30.00 | 31.97 | 30.00 | 31.97 | 31.97 | 5.16% | 35 |
| Feb 1, 2026 | 30.00 | 31.49 | 30.00 | 30.40 | 30.40 | 1.33% | 21 |
| Jan 30, 2026 | 30.00 | 31.69 | 30.00 | 30.00 | 30.00 | - | 335 |
| Jan 29, 2026 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | -0.30% | 270 |
| Jan 28, 2026 | 28.05 | 32.40 | 28.00 | 30.09 | 30.09 | 9.18% | 918 |
| Jan 27, 2026 | 28.00 | 28.00 | 27.02 | 27.56 | 27.56 | -3.20% | 69 |
| Jan 23, 2026 | 30.85 | 31.50 | 28.01 | 28.47 | 28.47 | -7.71% | 2,440 |
| Jan 22, 2026 | 32.50 | 32.50 | 30.85 | 30.85 | 30.85 | -5.08% | 1,101 |
| Jan 21, 2026 | 32.00 | 33.00 | 30.25 | 32.50 | 32.50 | 0.84% | 751 |
| Jan 20, 2026 | 34.25 | 34.25 | 32.21 | 32.23 | 32.23 | -5.90% | 118 |
| Jan 19, 2026 | 32.20 | 34.25 | 32.05 | 34.25 | 34.25 | 5.84% | 109 |
| Jan 16, 2026 | 32.37 | 32.37 | 32.36 | 32.36 | 32.36 | -4.12% | 345 |
| Jan 14, 2026 | 33.50 | 33.75 | 33.50 | 33.75 | 33.75 | 0.75% | 2,785 |
| Jan 13, 2026 | 33.90 | 33.90 | 32.15 | 33.50 | 33.50 | 0.18% | 350 |
| Jan 12, 2026 | 33.85 | 36.90 | 33.00 | 33.44 | 33.44 | -7.09% | 1,117 |
| Jan 9, 2026 | 35.00 | 35.99 | 34.00 | 35.99 | 35.99 | -0.03% | 273 |
| Jan 8, 2026 | 37.25 | 37.25 | 36.00 | 36.00 | 36.00 | - | 21 |
| Jan 7, 2026 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | - | 235 |
| Jan 6, 2026 | 36.00 | 37.50 | 33.05 | 36.00 | 36.00 | 5.88% | 1,427 |
| Jan 5, 2026 | 35.50 | 35.50 | 34.00 | 34.00 | 34.00 | -2.16% | 1,301 |
| Jan 2, 2026 | 36.60 | 36.60 | 34.05 | 34.75 | 34.75 | -1.00% | 508 |
| Jan 1, 2026 | 35.56 | 36.80 | 34.11 | 35.10 | 35.10 | 3.14% | 246 |
| Dec 31, 2025 | 35.00 | 35.90 | 34.03 | 34.03 | 34.03 | -1.53% | 48 |
| Dec 30, 2025 | 39.40 | 39.40 | 34.00 | 34.56 | 34.56 | -7.77% | 980 |
| Dec 29, 2025 | 33.10 | 39.49 | 33.01 | 37.47 | 37.47 | 13.20% | 678 |
| Dec 26, 2025 | 34.50 | 36.00 | 33.04 | 33.10 | 33.10 | -5.27% | 387 |
| Dec 24, 2025 | 35.70 | 35.98 | 34.50 | 34.94 | 34.94 | -2.13% | 348 |
| Dec 23, 2025 | 34.50 | 35.95 | 34.50 | 35.70 | 35.70 | 3.48% | 361 |
| Dec 22, 2025 | 33.75 | 36.00 | 33.75 | 34.50 | 34.50 | -3.63% | 1,259 |
| Dec 19, 2025 | 33.00 | 35.85 | 33.00 | 35.80 | 35.80 | 8.48% | 571 |
| Dec 18, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | -2.08% | 471 |
| Dec 17, 2025 | 35.25 | 36.00 | 33.00 | 33.70 | 33.70 | -6.21% | 896 |
| Dec 16, 2025 | 35.95 | 35.95 | 35.93 | 35.93 | 35.93 | -0.19% | 14 |
| Dec 15, 2025 | 32.25 | 36.00 | 32.25 | 36.00 | 36.00 | 6.51% | 69 |
| Dec 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.72% | 5 |
| Dec 11, 2025 | 31.58 | 34.00 | 31.58 | 33.23 | 33.23 | 3.88% | 1,670 |
| Dec 10, 2025 | 30.99 | 31.99 | 30.99 | 31.99 | 31.99 | -3.03% | 365 |
| Dec 9, 2025 | 32.20 | 32.99 | 31.25 | 32.99 | 32.99 | 3.06% | 279 |
| Dec 8, 2025 | 35.99 | 35.99 | 32.00 | 32.01 | 32.01 | -4.36% | 673 |
| Dec 5, 2025 | 35.16 | 35.16 | 33.35 | 33.47 | 33.47 | -5.72% | 859 |
| Dec 4, 2025 | 36.89 | 36.89 | 35.50 | 35.50 | 35.50 | - | 31 |
| Dec 3, 2025 | 35.65 | 36.95 | 35.00 | 35.50 | 35.50 | -0.42% | 253 |
| Dec 2, 2025 | 35.16 | 36.99 | 35.10 | 35.65 | 35.65 | 1.57% | 649 |
| Dec 1, 2025 | 37.00 | 37.00 | 35.10 | 35.10 | 35.10 | -3.81% | 33 |
| Nov 28, 2025 | 36.25 | 36.49 | 35.22 | 36.49 | 36.49 | -1.33% | 306 |