Madhusudan Masala Limited MADHUSUDAN
NSE · India · Consumer Non-Durables
INR 162.05-1.10 (-0.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 236.25 | -1.56% | INR 240.00 | INR 245.25 | INR 235.00 | 16.00K |
| 2026-09-29 | INR 240.00 | -0.72% | INR 233.25 | INR 245.90 | INR 233.25 | 18.00K |
| 2026-09-28 | INR 241.75 | +2.65% | INR 246.45 | INR 246.50 | INR 241.50 | 22.00K |
| 2026-09-25 | INR 235.50 | +4.99% | INR 229.00 | INR 235.50 | INR 229.00 | 18.00K |
| 2026-09-24 | INR 224.30 | -0.55% | INR 225.00 | INR 225.00 | INR 217.80 | 12.00K |
| 2026-09-23 | INR 225.55 | -1.64% | INR 226.15 | INR 226.15 | INR 225.50 | 11.00K |
| 2026-09-22 | INR 229.30 | -0.95% | INR 231.50 | INR 231.95 | INR 224.50 | 19.00K |
| 2026-09-21 | INR 231.50 | -0.84% | INR 230.00 | INR 231.50 | INR 226.25 | 10.00K |
| 2026-09-18 | INR 233.45 | -1.50% | INR 236.95 | INR 236.95 | INR 229.05 | 17.00K |
| 2026-09-17 | INR 237.00 | -1.04% | INR 235.75 | INR 238.90 | INR 227.55 | 29.00K |
| 2026-09-16 | INR 239.50 | -0.21% | INR 239.10 | INR 244.95 | INR 235.85 | 12.00K |
| 2026-09-15 | INR 240.00 | +0.84% | INR 249.65 | INR 249.65 | INR 235.00 | 27.00K |
| 2026-09-11 | INR 238.00 | +1.71% | INR 241.80 | INR 241.80 | INR 232.05 | 20.00K |
| 2026-09-10 | INR 234.00 | -1.12% | INR 235.05 | INR 242.00 | INR 234.00 | 20.00K |
| 2026-09-09 | INR 236.65 | -0.80% | INR 238.55 | INR 238.55 | INR 234.05 | 15.00K |
| 2026-09-08 | INR 238.55 | +2.51% | INR 236.00 | INR 242.65 | INR 234.05 | 20.00K |
| 2026-09-07 | INR 232.70 | -1.40% | INR 236.00 | INR 239.95 | INR 232.70 | 13.00K |
| 2026-09-04 | INR 236.00 | +1.72% | INR 238.00 | INR 238.00 | INR 230.00 | 20.00K |
| 2026-09-03 | INR 232.00 | +0.43% | INR 231.00 | INR 233.00 | INR 226.15 | 22.00K |
| 2026-09-02 | INR 231.00 | +2.64% | INR 225.00 | INR 233.00 | INR 225.00 | 22.00K |
| 2026-09-01 | INR 225.05 | -0.31% | INR 232.95 | INR 232.95 | INR 222.35 | 12.00K |
| 2026-08-31 | INR 225.75 | +2.15% | INR 232.00 | INR 232.00 | INR 220.00 | 20.00K |
| 2026-08-28 | INR 221.00 | +0.45% | INR 225.00 | INR 229.00 | INR 221.00 | 13.00K |
| 2026-08-27 | INR 220.00 | +3.48% | INR 212.60 | INR 223.20 | INR 212.60 | 35.00K |
| 2026-08-26 | INR 212.60 | -0.30% | INR 214.00 | INR 216.00 | INR 209.35 | 15.00K |
| 2026-08-25 | INR 213.25 | -4.26% | INR 214.00 | INR 219.20 | INR 211.80 | 26.00K |
| 2026-08-24 | INR 222.75 | +2.48% | INR 217.30 | INR 222.80 | INR 213.00 | 14.00K |
| 2026-08-21 | INR 217.35 | -2.64% | INR 221.20 | INR 224.05 | INR 216.00 | 35.00K |
| 2026-08-20 | INR 223.25 | -0.18% | INR 227.00 | INR 228.00 | INR 221.10 | 31.00K |
| 2026-08-19 | INR 223.65 | -1.48% | INR 227.00 | INR 228.95 | INR 220.00 | 27.00K |
| 2026-08-18 | INR 227.00 | +0.98% | INR 227.25 | INR 229.95 | INR 225.00 | 7.00K |
| 2026-08-17 | INR 224.80 | +0.20% | INR 228.00 | INR 231.90 | INR 220.00 | 19.00K |
| 2026-08-14 | INR 224.35 | -1.30% | INR 222.15 | INR 234.00 | INR 222.00 | 27.00K |
| 2026-08-13 | INR 227.30 | -2.80% | INR 233.85 | INR 235.00 | INR 222.20 | 50.00K |
| 2026-08-12 | INR 233.85 | +2.01% | INR 225.00 | INR 238.95 | INR 217.80 | 59.00K |
| 2026-08-11 | INR 229.25 | -1.55% | INR 229.00 | INR 232.85 | INR 225.10 | 11.00K |
| 2026-08-10 | INR 232.85 | +3.35% | INR 227.00 | INR 232.85 | INR 227.00 | 9.00K |
| 2026-08-07 | INR 225.30 | +0.72% | INR 223.70 | INR 230.80 | INR 223.70 | 7.00K |
| 2026-08-06 | INR 223.70 | -3.18% | INR 235.90 | INR 235.90 | INR 221.50 | 27.00K |
| 2026-08-05 | INR 231.05 | +0.39% | INR 230.20 | INR 235.00 | INR 229.05 | 14.00K |
| 2026-08-04 | INR 230.15 | -1.65% | INR 231.00 | INR 231.00 | INR 229.30 | 7.00K |
| 2026-08-03 | INR 234.00 | -0.62% | INR 236.00 | INR 236.00 | INR 229.00 | 20.00K |
| 2026-07-31 | INR 235.45 | -2.97% | INR 243.00 | INR 243.00 | INR 233.50 | 27.00K |
| 2026-07-30 | INR 242.65 | +1.46% | INR 239.50 | INR 242.95 | INR 239.50 | 4.00K |
| 2026-07-29 | INR 239.15 | -0.33% | INR 244.00 | INR 245.00 | INR 237.50 | 29.00K |
| 2026-07-28 | INR 239.95 | +0.97% | INR 238.00 | INR 240.00 | INR 235.55 | 12.00K |
| 2026-07-27 | INR 237.65 | +2.00% | INR 240.00 | INR 243.90 | INR 235.00 | 56.00K |
| 2026-07-24 | INR 233.00 | -1.40% | INR 232.25 | INR 241.75 | INR 229.10 | 60.00K |
| 2026-07-23 | INR 236.30 | +0.38% | INR 235.95 | INR 245.00 | INR 232.00 | 66.00K |
| 2026-07-22 | INR 235.40 | +1.71% | INR 236.00 | INR 236.00 | INR 231.00 | 12.00K |
| 2026-07-21 | INR 231.45 | +0.17% | INR 239.75 | INR 240.00 | INR 229.00 | 37.00K |
| 2026-07-20 | INR 231.05 | -4.17% | INR 245.00 | INR 247.70 | INR 229.05 | 95.00K |
| 2026-07-17 | INR 241.10 | +1.09% | INR 238.50 | INR 246.65 | INR 234.00 | 71.00K |
| 2026-07-16 | INR 238.50 | -3.95% | INR 247.00 | INR 250.00 | INR 238.00 | 40.00K |
| 2026-07-15 | INR 248.30 | +3.50% | INR 246.90 | INR 250.00 | INR 241.50 | 37.00K |
| 2026-07-14 | INR 239.90 | -4.99% | INR 257.00 | INR 257.00 | INR 239.90 | 58.00K |
| 2026-07-13 | INR 252.50 | +1.81% | INR 253.00 | INR 255.00 | INR 245.00 | 37.00K |
| 2026-07-10 | INR 248.00 | -1.51% | INR 255.00 | INR 258.00 | INR 247.55 | 43.00K |
| 2026-07-09 | INR 251.80 | -0.59% | INR 257.75 | INR 259.55 | INR 248.60 | 36.00K |
| 2026-07-08 | INR 253.30 | -1.07% | INR 257.50 | INR 257.95 | INR 246.00 | 43.00K |
| 2026-07-07 | INR 256.05 | +1.19% | INR 258.95 | INR 260.00 | INR 248.00 | 114.00K |
| 2026-07-06 | INR 253.05 | +6.32% | INR 244.00 | INR 256.25 | INR 244.00 | 258.00K |
| 2026-07-03 | INR 238.00 | +7.99% | INR 226.95 | INR 240.00 | INR 226.95 | 303.00K |
| 2026-07-02 | INR 220.40 | +0.46% | INR 224.00 | INR 235.00 | INR 217.50 | 606.00K |
| 2026-07-01 | INR 219.40 | +2.24% | INR 224.45 | INR 226.50 | INR 216.00 | 133.00K |
| 2026-06-30 | INR 214.60 | -0.07% | INR 212.50 | INR 232.00 | INR 205.00 | 288.00K |
| 2026-06-29 | INR 214.75 | +0.68% | INR 222.95 | INR 232.80 | INR 207.00 | 338.00K |
| 2026-06-26 | INR 213.30 | 0.00% | INR 213.30 | INR 213.30 | INR 213.30 | 0 |
| 2026-06-25 | INR 213.30 | +9.98% | INR 194.00 | INR 213.30 | INR 192.90 | 237.00K |
| 2026-06-24 | INR 193.95 | +0.67% | INR 193.00 | INR 202.35 | INR 190.00 | 55.00K |
| 2026-06-23 | INR 192.65 | -5.96% | INR 204.00 | INR 204.00 | INR 185.40 | 114.00K |
| 2026-06-22 | INR 204.85 | +15.25% | INR 200.00 | INR 207.35 | INR 185.00 | 417.00K |
| 2026-06-19 | INR 177.75 | +18.50% | INR 150.00 | INR 180.00 | INR 146.40 | 160.00K |
| 2026-06-18 | INR 150.00 | +4.17% | INR 149.95 | INR 152.80 | INR 149.95 | 10.00K |
| 2026-06-17 | INR 144.00 | +2.53% | INR 140.45 | INR 144.95 | INR 140.45 | 5.00K |
| 2026-06-16 | INR 140.45 | -1.09% | INR 144.00 | INR 144.00 | INR 140.45 | 2.00K |
| 2026-06-15 | INR 142.00 | -2.10% | INR 146.00 | INR 146.00 | INR 138.00 | 44.00K |
| 2026-06-12 | INR 145.05 | -3.24% | INR 149.00 | INR 149.00 | INR 145.00 | 7.00K |
| 2026-06-11 | INR 149.90 | +0.94% | INR 144.00 | INR 149.90 | INR 143.05 | 5.00K |
| 2026-06-10 | INR 148.50 | -0.44% | INR 149.05 | INR 150.00 | INR 148.50 | 4.00K |
| 2026-06-09 | INR 149.15 | -3.81% | INR 155.00 | INR 155.00 | INR 149.15 | 7.00K |
| 2026-06-08 | INR 155.05 | 0.00% | INR 155.05 | INR 155.05 | INR 155.05 | 1.00K |
| 2026-06-05 | INR 155.05 | -4.11% | INR 155.50 | INR 155.50 | INR 155.05 | 4.00K |
| 2026-06-04 | INR 161.70 | +2.67% | INR 131.05 | INR 162.00 | INR 131.05 | 7.00K |
| 2026-06-03 | INR 157.50 | +1.61% | INR 155.00 | INR 160.00 | INR 155.00 | 5.00K |
| 2026-06-02 | INR 155.00 | -0.64% | INR 154.50 | INR 160.00 | INR 153.00 | 10.00K |
| 2026-06-01 | INR 156.00 | +0.65% | INR 160.70 | INR 164.00 | INR 156.00 | 18.00K |
| 2026-05-29 | INR 155.00 | -0.23% | INR 154.00 | INR 160.00 | INR 154.00 | 11.00K |
| 2026-05-28 | INR 155.35 | 0.00% | INR 155.35 | INR 155.35 | INR 155.35 | 0 |
| 2026-05-27 | INR 155.35 | +2.17% | INR 150.00 | INR 158.00 | INR 150.00 | 8.00K |