Madhusudan Masala Limited (NSE:MADHUSUDAN)
India
· Delayed Price · Currency is INR 154.50
+0.50 (0.32%)
Apr 29, 2026, 2:36 PM IST
Madhusudan Masala Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 156.00 | 158.60 | 154.50 | 154.50 | 154.50 | 0.32% | 15,000 |
| Apr 28, 2026 | 153.95 | 154.00 | 153.95 | 154.00 | 154.00 | 0.85% | 3,000 |
| Apr 27, 2026 | 146.10 | 152.70 | 146.10 | 152.70 | 152.70 | 6.71% | 19,000 |
| Apr 24, 2026 | 137.15 | 144.95 | 130.00 | 143.10 | 143.10 | 0.07% | 16,000 |
| Apr 22, 2026 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -7.59% | 28,000 |
| Apr 21, 2026 | 149.00 | 154.80 | 149.00 | 154.75 | 154.75 | 3.86% | 10,000 |
| Apr 20, 2026 | 151.30 | 151.30 | 146.60 | 149.00 | 149.00 | -1.52% | 10,000 |
| Apr 17, 2026 | 152.00 | 152.00 | 151.30 | 151.30 | 151.30 | -1.14% | 2,000 |
| Apr 16, 2026 | 152.40 | 160.00 | 152.40 | 153.05 | 153.05 | -1.26% | 10,000 |
| Apr 15, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.93% | 1,000 |
| Apr 13, 2026 | 156.05 | 156.45 | 156.05 | 156.45 | 156.45 | 0.51% | 2,000 |
| Apr 10, 2026 | 152.70 | 159.30 | 152.00 | 155.65 | 155.65 | 0.45% | 19,000 |
| Apr 9, 2026 | 156.90 | 156.90 | 152.00 | 154.95 | 154.95 | -1.93% | 5,000 |
| Apr 8, 2026 | 159.00 | 160.00 | 154.95 | 158.00 | 158.00 | 5.90% | 18,000 |
| Apr 7, 2026 | 145.55 | 150.00 | 145.55 | 149.20 | 149.20 | 2.51% | 8,000 |
| Apr 6, 2026 | 146.00 | 147.95 | 142.00 | 145.55 | 145.55 | -1.49% | 70,000 |
| Apr 2, 2026 | 140.00 | 148.00 | 140.00 | 147.75 | 147.75 | 2.64% | 12,000 |
| Apr 1, 2026 | 137.50 | 143.95 | 137.50 | 143.95 | 143.95 | 5.07% | 3,000 |
| Mar 30, 2026 | 138.00 | 140.40 | 133.00 | 137.00 | 137.00 | -1.44% | 22,000 |
| Mar 27, 2026 | 135.00 | 140.00 | 133.00 | 139.00 | 139.00 | 2.96% | 12,000 |
| Mar 25, 2026 | 137.25 | 138.00 | 135.00 | 135.00 | 135.00 | -3.57% | 9,000 |
| Mar 24, 2026 | 132.20 | 140.00 | 132.20 | 140.00 | 140.00 | 2.87% | 7,000 |
| Mar 23, 2026 | 139.95 | 141.00 | 135.00 | 136.10 | 136.10 | -3.20% | 8,000 |
| Mar 20, 2026 | 142.00 | 142.00 | 140.60 | 140.60 | 140.60 | 0.43% | 2,000 |
| Mar 19, 2026 | 140.00 | 140.00 | 139.95 | 140.00 | 140.00 | 0.04% | 8,000 |
| Mar 18, 2026 | 134.90 | 139.95 | 134.90 | 139.95 | 139.95 | 3.74% | 20,000 |
| Mar 17, 2026 | 140.00 | 140.00 | 134.05 | 134.90 | 134.90 | -3.68% | 11,000 |
| Mar 16, 2026 | 140.25 | 149.50 | 137.65 | 140.05 | 140.05 | 0.14% | 21,000 |
| Mar 13, 2026 | 153.90 | 154.30 | 135.00 | 139.85 | 139.85 | -8.62% | 27,000 |
| Mar 12, 2026 | 151.40 | 154.80 | 148.10 | 153.05 | 153.05 | 1.06% | 9,000 |
| Mar 11, 2026 | 144.00 | 152.90 | 144.00 | 151.45 | 151.45 | 5.17% | 22,000 |
| Mar 10, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 3.60% | 2,000 |
| Mar 9, 2026 | 125.15 | 142.00 | 125.15 | 139.00 | 139.00 | 1.42% | 27,000 |
| Mar 6, 2026 | 139.00 | 140.05 | 135.50 | 137.05 | 137.05 | -0.69% | 109,000 |
| Mar 5, 2026 | 133.75 | 140.00 | 133.75 | 138.00 | 138.00 | 3.18% | 25,000 |
| Mar 4, 2026 | 127.05 | 134.90 | 127.05 | 133.75 | 133.75 | -1.76% | 9,000 |
| Mar 2, 2026 | 135.80 | 136.15 | 135.80 | 136.15 | 136.15 | -1.09% | 3,000 |
| Feb 26, 2026 | 134.80 | 137.65 | 134.80 | 137.65 | 137.65 | 1.96% | 7,000 |
| Feb 25, 2026 | 128.20 | 135.00 | 128.10 | 135.00 | 135.00 | 3.85% | 6,000 |
| Feb 24, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -1.14% | 16,000 |
| Feb 23, 2026 | 133.15 | 133.15 | 130.95 | 131.50 | 131.50 | -1.76% | 6,000 |
| Feb 20, 2026 | 132.05 | 135.00 | 130.10 | 133.85 | 133.85 | 1.40% | 12,000 |
| Feb 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - | 3,000 |
| Feb 18, 2026 | 133.00 | 133.50 | 132.00 | 132.00 | 132.00 | -0.75% | 6,000 |
| Feb 17, 2026 | 131.25 | 135.00 | 131.25 | 133.00 | 133.00 | 1.33% | 5,000 |
| Feb 16, 2026 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | -2.78% | 1,000 |
| Feb 13, 2026 | 138.00 | 138.25 | 135.00 | 135.00 | 135.00 | -1.03% | 4,000 |
| Feb 12, 2026 | 137.00 | 138.00 | 133.60 | 136.40 | 136.40 | 0.29% | 11,000 |
| Feb 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.73% | 1,000 |
| Feb 10, 2026 | 137.00 | 138.95 | 136.00 | 137.00 | 137.00 | 2.93% | 23,000 |
| Feb 9, 2026 | 135.00 | 136.20 | 133.10 | 133.10 | 133.10 | -1.41% | 7,000 |
| Feb 6, 2026 | 136.50 | 136.50 | 135.00 | 135.00 | 135.00 | -2.28% | 2,000 |
| Feb 5, 2026 | 137.50 | 138.15 | 135.90 | 138.15 | 138.15 | 0.18% | 7,000 |
| Feb 4, 2026 | 138.95 | 138.95 | 134.55 | 137.90 | 137.90 | 2.91% | 9,000 |
| Feb 3, 2026 | 132.05 | 134.00 | 131.25 | 134.00 | 134.00 | 0.75% | 10,000 |
| Feb 2, 2026 | 134.60 | 134.60 | 129.10 | 133.00 | 133.00 | -1.19% | 6,000 |
| Feb 1, 2026 | 140.00 | 140.00 | 133.20 | 134.60 | 134.60 | -1.21% | 9,000 |
| Jan 30, 2026 | 130.00 | 141.30 | 130.00 | 136.25 | 136.25 | 2.44% | 26,000 |
| Jan 29, 2026 | 132.00 | 137.00 | 131.00 | 133.00 | 133.00 | 0.76% | 10,000 |
| Jan 28, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | -0.79% | 1,000 |
| Jan 27, 2026 | 136.95 | 137.00 | 131.05 | 133.05 | 133.05 | 1.56% | 12,000 |
| Jan 23, 2026 | 135.90 | 135.90 | 131.00 | 131.00 | 131.00 | -1.43% | 24,000 |
| Jan 22, 2026 | 125.25 | 135.00 | 125.25 | 132.90 | 132.90 | 0.68% | 14,000 |
| Jan 21, 2026 | 127.95 | 137.00 | 123.05 | 132.00 | 132.00 | 7.32% | 50,000 |
| Jan 20, 2026 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | -6.21% | 12,000 |
| Jan 19, 2026 | 133.90 | 133.90 | 129.00 | 131.15 | 131.15 | 1.12% | 27,000 |
| Jan 16, 2026 | 118.50 | 131.50 | 117.00 | 129.70 | 129.70 | 12.34% | 19,000 |
| Jan 14, 2026 | 125.10 | 125.20 | 113.05 | 115.45 | 115.45 | -10.85% | 28,000 |
| Jan 13, 2026 | 128.00 | 130.00 | 128.00 | 129.50 | 129.50 | -0.73% | 3,000 |
| Jan 12, 2026 | 125.00 | 133.00 | 124.00 | 130.45 | 130.45 | 0.38% | 13,000 |
| Jan 9, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | -0.38% | 1,000 |
| Jan 8, 2026 | 127.00 | 133.00 | 123.05 | 130.45 | 130.45 | 2.56% | 19,000 |
| Jan 7, 2026 | 129.15 | 129.15 | 127.20 | 127.20 | 127.20 | -4.00% | 3,000 |
| Jan 6, 2026 | 129.10 | 132.50 | 129.10 | 132.50 | 132.50 | -1.85% | 5,000 |
| Jan 5, 2026 | 125.85 | 136.45 | 125.65 | 135.00 | 135.00 | 4.25% | 9,000 |
| Jan 2, 2026 | 127.55 | 131.45 | 127.50 | 129.50 | 129.50 | -1.48% | 7,000 |
| Dec 31, 2025 | 128.35 | 133.00 | 125.00 | 131.45 | 131.45 | -0.19% | 9,000 |
| Dec 30, 2025 | 128.05 | 134.50 | 126.60 | 131.70 | 131.70 | -1.05% | 5,000 |
| Dec 29, 2025 | 134.15 | 134.50 | 128.00 | 133.10 | 133.10 | 0.83% | 10,000 |
| Dec 26, 2025 | 134.50 | 135.00 | 132.00 | 132.00 | 132.00 | -1.49% | 21,000 |
| Dec 24, 2025 | 133.90 | 136.95 | 133.90 | 134.00 | 134.00 | 0.60% | 6,000 |
| Dec 23, 2025 | 133.90 | 133.90 | 132.50 | 133.20 | 133.20 | -0.67% | 4,000 |
| Dec 22, 2025 | 130.10 | 134.35 | 130.10 | 134.10 | 134.10 | -0.30% | 8,000 |
| Dec 19, 2025 | 127.00 | 135.00 | 127.00 | 134.50 | 134.50 | 2.20% | 19,000 |
| Dec 18, 2025 | 131.90 | 131.90 | 129.00 | 131.60 | 131.60 | -0.64% | 3,000 |
| Dec 17, 2025 | 130.00 | 135.00 | 125.00 | 132.45 | 132.45 | 3.15% | 22,000 |
| Dec 16, 2025 | 129.95 | 133.90 | 123.05 | 128.40 | 128.40 | 1.58% | 20,000 |
| Dec 15, 2025 | 123.85 | 135.00 | 119.50 | 126.40 | 126.40 | -3.29% | 36,000 |
| Dec 12, 2025 | 125.05 | 133.50 | 121.65 | 130.70 | 130.70 | 2.03% | 21,000 |
| Dec 11, 2025 | 128.00 | 130.00 | 124.50 | 128.10 | 128.10 | 0.39% | 14,000 |
| Dec 10, 2025 | 124.60 | 130.00 | 122.90 | 127.60 | 127.60 | 7.95% | 29,000 |
| Dec 9, 2025 | 123.40 | 123.40 | 118.20 | 118.20 | 118.20 | -4.21% | 2,000 |
| Dec 8, 2025 | 121.00 | 124.00 | 116.00 | 123.40 | 123.40 | -2.45% | 20,000 |
| Dec 5, 2025 | 124.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1.52% | 11,000 |
| Dec 4, 2025 | 120.00 | 131.00 | 120.00 | 124.60 | 124.60 | 8.21% | 21,000 |
| Dec 3, 2025 | 115.05 | 119.95 | 114.80 | 115.15 | 115.15 | -0.60% | 7,000 |
| Dec 2, 2025 | 118.00 | 119.50 | 114.25 | 115.85 | 115.85 | -1.99% | 13,000 |
| Dec 1, 2025 | 118.25 | 118.25 | 118.20 | 118.20 | 118.20 | 0.04% | 4,000 |
| Nov 28, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -2.36% | 1,000 |
| Nov 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -0.66% | 1,000 |