Madhusudan Ind

MDUI
🏛️ india →
39.29
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.60 31.95 30.60 31.55 0.0M
2021-12-30 33.60 33.60 28.55 30.60 0.0M
2021-12-29 33.40 33.40 30.25 30.85 0.0M
2021-12-28 29.00 31.85 29.00 30.40 0.0M
2021-12-27 30.90 32.00 29.85 30.45 0.0M
2021-12-24 33.70 33.70 29.25 29.70 0.0M
2021-12-23 30.00 31.00 30.00 30.80 0.0M
2021-12-22 30.25 30.70 27.65 30.05 0.0M
2021-12-21 31.00 31.00 29.00 29.85 0.0M
2021-12-20 27.70 30.20 27.30 29.75 0.0M
2021-12-17 29.00 30.95 29.00 29.15 0.0M
2021-12-16 31.25 31.25 29.25 29.30 0.0M
2021-12-15 29.35 30.95 29.35 30.05 0.0M
2021-12-14 31.40 31.40 29.35 30.60 0.0M
2021-12-13 28.40 31.55 28.40 29.30 0.0M
2021-12-10 31.00 31.00 29.35 29.50 0.0M
2021-12-09 30.50 30.50 28.15 29.95 0.0M
2021-12-08 28.50 30.75 27.15 28.85 0.0M
2021-12-07 26.55 28.45 26.55 28.40 0.0M
2021-12-06 28.40 28.40 26.70 27.80 0.0M
2021-12-03 28.20 28.20 27.05 27.55 0.0M
2021-12-02 28.95 28.95 27.10 27.25 0.0M
2021-12-01 27.05 28.40 27.05 27.95 0.0M
2021-11-30 27.80 27.80 26.50 27.45 0.0M
2021-11-29 28.80 28.80 26.30 26.55 0.0M
2021-11-26 29.20 29.20 26.80 27.65 0.0M
2021-11-25 28.50 28.65 27.55 28.00 0.0M
2021-11-24 29.35 29.40 27.15 27.30 0.0M
2021-11-23 27.90 28.70 27.70 28.50 0.0M
2021-11-22 29.00 29.25 26.75 27.50 0.0M
2021-11-18 29.95 29.95 28.10 28.15 0.0M
2021-11-17 29.80 29.95 27.45 28.95 0.0M
2021-11-16 29.80 30.05 28.55 28.85 0.0M
2021-11-15 32.75 32.80 29.80 30.05 0.0M
2021-11-12 33.00 33.85 31.35 31.35 0.0M
2021-11-11 31.45 34.00 31.20 32.95 0.0M
2021-11-10 31.15 32.65 29.70 32.65 0.0M
2021-11-09 31.65 31.70 30.60 31.10 0.0M
2021-11-08 29.05 30.20 28.50 30.20 0.0M
2021-11-04 28.45 28.80 28.45 28.80 0.0M
2021-11-03 28.65 28.65 27.30 27.45 0.0M
2021-11-02 27.00 27.30 26.25 27.30 0.0M
2021-11-01 25.00 26.00 23.80 26.00 0.0M
2021-10-29 23.10 24.80 23.10 24.80 0.0M
2021-10-28 23.70 24.35 23.60 23.80 0.0M
2021-10-27 26.00 26.00 24.80 24.80 0.0M
2021-10-26 26.45 26.45 24.35 26.10 0.0M
2021-10-25 24.50 25.50 24.25 25.50 0.0M
2021-10-22 24.85 25.25 24.75 25.25 0.0M
2021-10-21 25.70 25.70 24.70 25.60 0.0M
2021-10-20 26.30 26.30 24.55 25.10 0.0M
2021-10-19 25.95 25.95 24.95 25.60 0.0M
2021-10-18 24.75 25.45 24.35 24.90 0.0M
2021-10-14 24.35 25.15 23.55 24.25 0.0M
2021-10-13 23.70 24.75 23.70 24.35 0.0M
2021-10-12 25.00 25.00 23.30 23.75 0.0M
2021-10-11 24.75 25.20 23.65 24.05 0.0M
2021-10-08 25.10 25.10 23.50 24.25 0.0M
2021-10-07 23.70 24.85 23.70 23.95 0.0M
2021-10-06 24.30 25.20 23.70 23.70 0.0M
2021-10-05 23.50 24.65 23.50 24.65 0.0M
2021-10-04 24.05 25.00 23.30 24.00 0.0M
2021-10-01 24.00 25.00 23.00 24.05 0.0M
2021-09-30 24.55 25.10 23.50 24.00 0.0M
2021-09-29 23.20 25.00 22.90 24.05 0.0M
2021-09-28 24.85 25.80 23.90 24.00 0.0M
2021-09-27 24.25 25.75 24.00 24.80 0.0M
2021-09-24 26.90 27.40 25.20 25.25 0.0M
2021-09-23 25.00 27.00 24.55 26.10 0.0M
2021-09-22 26.50 27.00 25.80 25.80 0.0M
2021-09-21 27.15 27.15 27.15 27.15 0.0M
2021-09-20 30.65 30.65 28.55 28.55 0.0M
2021-09-17 33.15 33.15 30.05 30.05 0.1M
2021-09-16 31.60 31.60 31.60 31.60 0.0M
2021-09-15 30.10 30.10 29.30 30.10 0.0M
2021-09-14 28.70 28.70 28.00 28.70 0.1M
2021-09-13 27.10 27.35 25.25 27.35 0.0M
2021-09-09 27.10 27.10 25.20 26.05 0.0M
2021-09-08 26.70 26.70 24.75 25.95 0.0M
2021-09-07 26.30 26.45 24.60 25.45 0.0M
2021-09-06 25.95 25.95 24.85 25.40 0.0M
2021-09-03 24.40 24.75 22.65 24.75 0.0M
2021-09-02 24.80 25.30 23.25 23.60 0.0M
2021-09-01 23.65 24.30 23.35 24.30 0.0M
2021-08-31 21.80 22.10 21.30 22.10 0.1M
2021-08-30 18.30 20.10 17.30 20.10 0.0M
2021-08-27 18.80 19.50 18.20 18.30 0.0M
2021-08-26 19.80 19.80 18.10 18.50 0.0M
2021-08-25 19.75 19.75 18.00 18.15 0.0M
2021-08-24 20.40 20.40 17.75 18.25 0.0M
2021-08-23 19.50 19.50 18.00 18.80 0.0M
2021-08-20 18.20 19.80 18.20 19.30 0.0M
2021-08-18 19.70 19.70 19.00 19.00 0.0M
2021-08-17 20.85 21.70 19.50 19.70 0.0M
2021-08-16 22.00 22.00 20.15 21.00 0.0M
2021-08-13 21.80 21.80 20.50 20.90 0.0M
2021-08-12 22.95 22.95 20.00 20.65 0.0M
2021-08-11 21.70 21.70 19.00 20.90 0.0M
2021-08-10 22.00 22.00 19.40 20.00 0.0M
2021-08-09 22.50 22.50 18.85 20.20 0.0M
2021-08-06 19.50 21.65 19.10 20.65 0.0M
2021-08-05 18.40 20.15 18.40 19.90 0.0M
2021-08-04 20.80 20.80 18.90 19.35 0.0M
2021-08-03 20.85 20.85 19.85 19.85 0.0M
2021-08-02 19.60 21.25 19.60 20.85 0.0M
2021-07-30 19.35 20.30 19.15 20.25 0.0M
2021-07-29 19.30 21.05 19.10 19.35 0.0M
2021-07-28 19.00 20.80 19.00 20.10 0.0M
2021-07-27 21.00 21.95 20.00 20.00 0.0M
2021-07-26 22.30 22.30 20.80 21.00 0.0M
2021-07-23 23.40 23.40 21.55 21.85 0.0M
2021-07-22 23.25 23.25 22.20 22.30 0.0M
2021-07-20 22.15 22.20 21.75 22.15 0.0M
2021-07-19 21.15 21.15 20.35 21.15 0.0M
2021-07-16 21.00 21.00 20.05 20.15 0.0M
2021-07-15 20.75 20.75 19.65 20.50 0.0M
2021-07-14 20.20 20.90 20.00 20.15 0.0M
2021-07-13 19.90 21.00 19.90 20.30 0.0M
2021-07-12 21.05 21.05 19.75 20.80 0.0M
2021-07-09 20.00 20.65 19.90 20.05 0.0M
2021-07-08 21.70 21.75 20.55 20.70 0.0M
2021-07-07 21.50 21.50 19.95 21.15 0.0M
2021-07-06 20.70 20.70 20.70 20.70 0.0M
2021-07-05 19.40 19.75 19.40 19.75 0.0M
2021-07-02 18.50 19.40 17.95 18.85 0.0M
2021-07-01 18.05 18.85 17.95 18.50 0.0M
2021-06-30 19.79 19.80 18.56 18.84 0.0M
2021-06-29 19.26 19.99 19.00 19.00 0.0M
2021-06-28 20.79 20.79 18.90 19.26 0.0M
2021-06-25 20.50 21.64 19.81 19.85 0.0M
2021-06-24 22.84 22.84 20.84 20.85 0.0M
2021-06-23 22.40 22.40 21.35 21.93 0.1M
2021-06-22 21.34 21.34 21.34 21.34 0.0M
2021-06-21 20.33 20.33 20.33 20.33 0.0M
2021-06-18 19.37 19.37 19.37 19.37 0.0M
2021-06-17 18.45 18.45 18.45 18.45 0.0M
2021-06-16 16.78 16.78 16.78 16.78 0.0M
2021-06-15 13.85 15.26 13.85 15.26 0.0M
2021-06-14 14.25 14.62 13.71 13.88 0.0M
2021-06-11 14.65 14.70 14.65 14.69 0.0M
2021-06-10 14.90 15.98 14.25 14.70 0.0M
2021-06-09 16.35 16.48 13.65 14.90 0.0M
2021-06-08 14.50 15.25 13.80 14.99 0.0M
2021-06-07 14.00 14.00 12.58 13.87 0.0M
2021-06-04 12.65 13.65 12.65 13.03 0.0M
2021-06-03 13.25 13.25 12.78 13.00 0.0M
2021-06-02 13.79 13.79 13.00 13.25 0.0M
2021-06-01 13.15 13.15 13.15 13.15 0.0M
2021-05-31 13.84 13.84 13.00 13.83 0.0M
2021-05-28 13.08 13.74 13.08 13.34 0.0M
2021-05-27 12.75 13.78 12.67 13.76 0.0M
2021-05-26 12.20 13.20 12.20 13.19 0.0M
2021-05-25 12.79 12.79 12.16 12.78 0.0M
2021-05-24 12.20 13.38 12.14 12.79 0.0M
2021-05-21 12.75 12.75 12.50 12.75 0.0M
2021-05-20 12.21 13.40 12.15 12.15 0.0M
2021-05-19 13.35 13.35 12.78 12.78 0.0M
2021-05-18 13.35 13.40 12.95 13.35 0.0M
2021-05-17 14.46 14.46 13.28 13.28 0.0M
2021-05-14 14.10 14.48 13.20 13.95 0.0M
2021-05-12 14.11 14.11 12.77 13.82 0.0M
2021-05-11 13.50 13.50 12.31 13.44 0.0M
2021-05-10 11.89 13.00 11.89 12.90 0.0M
2021-05-07 13.07 13.07 11.85 12.51 0.0M
2021-05-06 11.66 12.84 11.66 12.47 0.0M
2021-05-05 11.14 12.30 11.14 12.27 0.0M
2021-05-04 10.76 11.79 10.76 11.72 0.0M
2021-05-03 11.38 11.38 11.25 11.25 0.0M
2021-04-30 12.00 12.14 11.31 11.38 0.0M
2021-04-29 12.10 12.50 11.90 11.90 0.0M
2021-04-28 11.75 12.10 11.75 12.10 0.0M
2021-04-27 11.50 11.53 11.50 11.53 0.0M
2021-04-26 11.10 11.33 10.52 10.99 0.0M
2021-04-23 11.02 11.02 10.00 11.00 0.0M
2021-04-22 10.50 10.50 10.50 10.50 0.0M
2021-04-20 10.00 10.00 10.00 10.00 0.0M
2021-04-15 10.50 10.50 10.00 10.00 0.0M
2021-04-09 11.05 11.05 10.50 10.50 0.0M
2021-04-08 11.05 11.05 11.05 11.05 0.0M
2021-04-07 11.00 11.05 11.00 11.05 0.0M
2021-04-06 10.64 11.05 10.64 11.05 0.0M
2021-04-05 11.40 11.40 11.20 11.20 0.0M
2021-03-30 11.00 11.40 10.65 11.40 0.0M
2021-03-24 11.00 11.00 11.00 11.00 0.0M
2021-03-23 11.55 11.55 11.55 11.55 0.0M
2021-03-22 11.00 11.00 11.00 11.00 0.0M
2021-03-19 12.04 12.04 10.91 11.00 0.0M
2021-03-18 10.55 11.48 10.45 11.48 0.0M
2021-03-17 11.50 11.50 11.00 11.00 0.0M
2021-03-16 11.95 11.95 11.50 11.50 0.0M
2021-03-15 12.00 12.69 11.77 11.77 0.0M
2021-03-12 12.04 12.65 12.04 12.38 0.0M
2021-03-10 12.65 12.67 12.64 12.67 0.0M
2021-03-09 12.18 12.18 11.36 12.15 0.0M
2021-03-08 11.72 12.71 11.52 11.60 0.0M
2021-03-05 11.40 12.12 11.40 12.12 0.0M
2021-03-04 11.00 11.55 10.59 11.55 0.0M
2021-03-03 12.00 12.00 11.00 11.14 0.0M
2021-03-02 12.60 12.60 11.40 11.51 0.0M
2021-03-01 11.99 12.07 11.99 12.00 0.0M
2021-02-26 11.50 11.50 11.49 11.50 0.0M
2021-02-24 11.01 11.15 11.01 11.15 0.0M
2021-02-23 11.54 12.54 11.45 11.45 0.0M
2021-02-19 11.35 12.10 11.35 12.02 0.0M
2021-02-18 11.70 12.78 11.58 11.58 0.0M
2021-02-17 11.55 12.19 11.55 12.18 0.0M
2021-02-15 11.60 12.41 11.60 11.61 0.0M
2021-02-12 11.82 11.82 10.75 11.82 0.0M
2021-02-11 11.26 11.26 11.26 11.26 0.0M
2021-02-10 10.73 10.73 10.73 10.73 0.0M
2021-02-09 10.22 10.22 10.22 10.22 0.0M
2021-02-08 9.29 9.74 9.29 9.74 0.0M
2021-02-04 9.28 9.28 9.28 9.28 0.0M
2021-02-02 8.84 8.84 8.84 8.84 0.0M
2021-01-27 9.30 9.30 9.30 9.30 0.0M
2021-01-22 9.75 9.77 9.75 9.77 0.0M
2021-01-21 10.21 11.27 10.21 10.25 0.0M
2021-01-19 10.74 10.74 10.74 10.74 0.0M
2021-01-18 11.30 11.30 11.30 11.30 0.0M
2021-01-13 10.26 10.77 9.76 10.77 0.0M
2021-01-12 10.26 10.26 10.26 10.26 0.0M
2021-01-11 10.79 11.35 10.79 10.80 0.0M
2021-01-08 11.35 11.35 11.35 11.35 0.0M
2021-01-07 10.81 10.81 10.81 10.81 0.0M
2021-01-04 11.37 11.37 11.37 11.37 0.0M