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
2022-12-30 24.00 24.60 22.75 22.90 0.0M
2022-12-29 24.60 24.65 23.20 23.90 0.0M
2022-12-28 24.75 24.75 23.30 23.50 0.0M
2022-12-27 24.25 24.30 23.05 24.00 0.0M
2022-12-26 24.25 24.25 23.15 24.25 0.0M
2022-12-23 23.10 23.15 23.10 23.10 0.0M
2022-12-22 24.35 24.45 24.30 24.30 0.0M
2022-12-21 27.60 27.65 25.55 25.55 0.0M
2022-12-20 25.70 27.05 25.00 26.85 0.1M
2022-12-19 24.00 24.60 23.60 24.60 0.0M
2022-12-16 21.00 23.40 21.00 22.40 0.0M
2022-12-15 23.70 23.70 21.65 22.45 0.0M
2022-12-14 22.80 22.80 20.70 22.30 0.0M
2022-12-13 21.80 21.80 21.25 21.45 0.0M
2022-12-12 22.20 22.20 20.65 21.80 0.0M
2022-12-09 21.75 22.85 20.65 22.20 0.0M
2022-12-08 21.80 21.80 21.35 21.40 0.0M
2022-12-07 21.95 21.95 20.35 20.60 0.0M
2022-12-06 21.00 21.05 21.00 21.05 0.0M
2022-12-05 21.15 21.90 20.55 21.05 0.0M
2022-12-02 20.10 21.55 20.10 21.55 0.0M
2022-12-01 20.70 21.45 20.45 20.55 0.0M
2022-11-30 21.40 21.65 20.80 20.80 0.0M
2022-11-29 22.35 22.35 20.70 21.40 0.0M
2022-11-28 21.20 21.45 20.65 21.45 0.0M
2022-11-25 20.20 21.25 20.20 20.80 0.0M
2022-11-24 21.40 21.40 20.05 20.85 0.0M
2022-11-23 20.35 21.60 20.35 20.40 0.0M
2022-11-22 21.35 21.70 20.45 21.40 0.0M
2022-11-21 22.40 22.40 20.30 21.50 0.0M
2022-11-18 21.25 21.85 20.80 21.35 0.0M
2022-11-17 21.95 21.95 21.85 21.85 0.0M
2022-11-16 22.00 23.25 22.00 23.00 0.0M
2022-11-15 24.65 24.65 22.50 22.55 0.0M
2022-11-14 23.65 23.65 23.60 23.65 0.0M
2022-11-11 21.50 22.55 21.00 22.55 0.0M
2022-11-10 22.15 22.15 20.50 21.50 0.0M
2022-11-09 20.65 21.35 20.60 21.10 0.0M
2022-11-07 21.50 21.60 20.05 20.60 0.0M
2022-11-04 21.60 21.60 19.90 20.85 0.0M
2022-11-03 21.60 21.60 20.85 20.85 0.0M
2022-11-02 22.50 22.50 20.50 20.60 0.0M
2022-11-01 20.60 21.50 20.60 21.50 0.0M
2022-10-31 21.30 21.35 20.55 20.55 0.0M
2022-10-28 21.00 22.60 21.00 21.40 0.0M
2022-10-27 21.95 21.95 21.00 21.65 0.0M
2022-10-25 21.55 21.60 20.60 21.60 0.0M
2022-10-24 21.45 22.00 21.30 21.30 0.0M
2022-10-21 20.80 21.35 20.50 21.15 0.0M
2022-10-20 21.30 21.30 20.50 20.50 0.0M
2022-10-19 20.75 21.35 20.50 20.65 0.0M
2022-10-18 21.50 21.50 20.50 20.50 0.0M
2022-10-17 20.55 21.25 20.50 21.10 0.0M
2022-10-14 21.00 21.60 20.30 20.70 0.0M
2022-10-13 22.20 22.20 20.60 20.85 0.0M
2022-10-12 22.10 22.10 21.00 21.30 0.0M
2022-10-11 22.60 23.60 22.00 22.10 0.0M
2022-10-10 22.10 22.80 21.05 22.65 0.0M
2022-10-07 21.75 23.00 21.00 22.15 0.0M
2022-10-06 22.00 23.00 21.95 22.00 0.0M
2022-10-04 25.35 25.40 23.10 23.10 0.0M
2022-10-03 24.30 24.30 24.30 24.30 0.0M
2022-09-30 26.60 26.70 25.35 25.55 0.0M
2022-09-29 25.45 27.85 23.60 26.05 0.0M
2022-09-28 23.90 24.00 21.30 24.00 0.1M
2022-09-27 20.60 21.60 17.35 20.00 0.0M
2022-09-26 21.40 21.40 20.05 21.00 0.0M
2022-09-23 22.65 22.65 21.10 21.40 0.0M
2022-09-22 21.35 22.85 21.35 22.30 0.0M
2022-09-21 21.15 21.40 21.15 21.35 0.0M
2022-09-20 22.95 22.95 20.90 21.95 0.0M
2022-09-19 22.55 22.55 22.00 22.50 0.0M
2022-09-16 21.90 22.70 21.90 22.50 0.0M
2022-09-15 21.50 22.15 21.20 21.90 0.0M
2022-09-14 22.00 22.40 21.20 22.40 0.0M
2022-09-13 22.50 22.50 21.60 22.00 0.0M
2022-09-12 22.75 22.75 21.70 22.25 0.0M
2022-09-09 23.95 23.95 22.50 22.75 0.0M
2022-09-08 24.00 24.00 22.70 22.70 0.0M
2022-09-07 22.85 23.55 22.20 22.75 0.0M
2022-09-06 23.70 23.70 22.50 22.50 0.0M
2022-09-05 23.70 23.70 23.00 23.35 0.0M
2022-09-02 23.95 23.95 22.50 22.60 0.0M
2022-09-01 24.50 24.50 22.60 23.45 0.0M
2022-08-30 23.40 23.45 21.65 22.80 0.0M
2022-08-29 22.95 23.80 21.50 23.00 0.0M
2022-08-26 23.00 23.00 22.00 22.45 0.0M
2022-08-25 21.55 22.80 21.55 22.10 0.0M
2022-08-24 22.10 22.10 21.00 21.15 0.0M
2022-08-23 21.55 23.40 21.05 22.10 0.0M
2022-08-22 22.80 22.80 21.05 21.85 0.0M
2022-08-19 24.80 24.80 22.35 22.35 0.0M
2022-08-18 22.00 23.65 21.20 22.60 0.0M
2022-08-17 22.60 22.85 21.25 22.25 0.0M
2022-08-16 21.75 22.95 21.70 22.85 0.0M
2022-08-12 22.90 23.00 22.90 22.90 0.0M
2022-08-11 23.40 23.40 21.95 22.95 0.0M
2022-08-10 22.60 23.00 22.00 22.05 0.0M
2022-08-08 24.95 24.95 22.00 22.80 0.0M
2022-08-05 22.00 22.90 21.80 22.20 0.0M
2022-08-04 23.40 23.40 22.45 22.60 0.0M
2022-08-03 22.00 22.70 21.15 22.50 0.0M
2022-08-02 23.80 23.80 20.65 21.80 0.0M
2022-08-01 23.75 24.90 22.30 23.15 0.0M
2022-07-29 25.95 25.95 22.65 23.85 0.0M
2022-07-28 24.50 25.40 24.00 24.80 0.0M
2022-07-27 24.50 24.50 22.30 23.50 0.0M
2022-07-26 24.30 24.70 22.10 24.30 0.0M
2022-07-25 22.65 24.65 22.65 24.35 0.0M
2022-07-22 25.90 25.90 23.05 23.25 0.0M
2022-07-21 25.90 25.90 22.25 23.30 0.0M
2022-07-20 23.00 24.00 22.20 23.00 0.0M
2022-07-19 26.00 26.00 23.00 23.70 0.0M
2022-07-18 23.90 24.45 23.70 23.75 0.0M
2022-07-15 24.20 25.60 23.50 23.90 0.0M
2022-07-14 24.50 24.95 22.30 23.60 0.0M
2022-07-13 23.70 25.20 22.80 24.00 0.0M
2022-07-12 24.50 25.00 19.70 24.65 0.0M
2022-07-11 24.00 24.80 21.00 24.05 0.0M
2022-07-08 25.00 26.00 24.05 25.40 0.0M
2022-07-07 24.10 25.90 24.05 25.15 0.0M
2022-07-06 24.00 24.90 23.70 23.90 0.0M
2022-07-05 23.60 26.20 23.60 25.00 0.0M
2022-07-04 26.00 26.75 20.35 25.45 0.0M
2022-07-01 24.00 25.90 23.95 24.60 0.0M
2022-06-30 24.60 26.75 23.35 24.75 0.0M
2022-06-29 24.05 25.50 24.00 24.05 0.0M
2022-06-28 24.00 25.50 23.60 24.55 0.0M
2022-06-27 24.00 26.00 21.05 24.50 0.0M
2022-06-24 24.95 24.95 22.00 24.90 0.0M
2022-06-23 24.65 24.65 24.50 24.50 0.0M
2022-06-22 24.20 24.90 24.20 24.85 0.0M
2022-06-21 23.00 23.95 20.05 23.70 0.0M
2022-06-20 22.00 23.40 20.20 23.40 0.0M
2022-06-17 28.30 28.30 21.15 24.00 0.0M
2022-06-16 23.95 25.50 22.40 24.05 0.0M
2022-06-15 24.30 25.95 21.60 23.95 0.0M
2022-06-14 24.65 25.70 23.15 25.25 0.0M
2022-06-13 25.35 26.80 24.15 24.75 0.0M
2022-06-10 25.20 29.95 25.20 25.80 0.0M
2022-06-09 26.80 26.80 25.00 26.00 0.0M
2022-06-08 28.00 28.00 26.00 26.80 0.0M
2022-06-07 27.90 27.90 26.00 27.85 0.0M
2022-06-06 27.70 27.70 25.75 26.15 0.0M
2022-06-03 26.30 27.70 26.05 26.50 0.0M
2022-06-02 26.00 27.05 25.00 26.30 0.0M
2022-06-01 28.00 28.00 26.05 26.85 0.0M
2022-05-31 26.50 28.95 26.50 27.50 0.0M
2022-05-30 27.00 27.40 26.00 26.45 0.0M
2022-05-27 26.00 27.95 25.20 26.30 0.0M
2022-05-26 26.05 26.55 24.60 25.90 0.0M
2022-05-25 28.95 32.95 24.60 26.00 0.0M
2022-05-24 29.00 29.00 26.00 27.75 0.0M
2022-05-23 27.70 27.95 26.70 27.50 0.0M
2022-05-20 27.20 28.55 27.20 27.40 0.0M
2022-05-19 29.30 29.30 26.50 27.05 0.0M
2022-05-18 28.25 29.80 25.00 28.65 0.0M
2022-05-17 28.40 28.45 25.25 28.05 0.0M
2022-05-16 26.95 28.90 25.60 27.55 0.0M
2022-05-13 24.55 26.80 24.55 26.10 0.0M
2022-05-12 25.10 28.15 24.50 24.65 0.0M
2022-05-11 26.40 27.90 25.25 26.10 0.0M
2022-05-10 27.20 29.45 27.20 27.95 0.0M
2022-05-09 28.30 28.30 27.00 27.25 0.0M
2022-05-06 28.60 28.95 28.30 28.60 0.0M
2022-05-05 32.20 32.20 28.60 29.95 0.0M
2022-05-04 30.00 32.70 29.50 29.60 0.0M
2022-05-02 30.30 30.85 28.10 29.55 0.0M
2022-04-29 31.25 31.25 28.70 29.05 0.0M
2022-04-28 30.50 31.70 28.70 29.70 0.0M
2022-04-27 30.75 32.65 29.70 30.30 0.0M
2022-04-26 32.50 33.50 30.20 30.60 0.0M
2022-04-25 30.45 34.30 29.05 32.70 0.0M
2022-04-22 29.50 29.90 28.50 29.85 0.0M
2022-04-21 28.70 29.95 28.70 29.95 0.0M
2022-04-20 30.95 30.95 25.30 29.15 0.0M
2022-04-19 29.60 31.50 28.70 29.90 0.0M
2022-04-18 28.35 29.90 28.35 29.45 0.0M
2022-04-13 30.00 30.00 28.00 28.35 0.0M
2022-04-12 29.95 30.90 29.55 29.70 0.0M
2022-04-11 30.00 31.40 28.45 28.90 0.0M
2022-04-08 30.50 31.60 29.10 30.50 0.0M
2022-04-07 29.95 32.60 28.55 30.75 0.0M
2022-04-06 29.15 30.45 28.50 29.85 0.0M
2022-04-05 28.80 30.60 28.80 29.15 0.0M
2022-04-04 29.65 29.65 28.50 28.90 0.0M
2022-04-01 27.20 29.25 25.90 28.45 0.0M
2022-03-31 30.60 31.10 27.10 27.25 0.0M
2022-03-30 29.60 30.60 29.15 30.00 0.0M
2022-03-29 28.65 30.50 28.65 29.15 0.0M
2022-03-28 32.60 32.60 28.40 28.65 0.0M
2022-03-25 30.05 32.65 30.05 31.20 0.0M
2022-03-24 31.25 31.25 30.00 30.20 0.0M
2022-03-23 35.80 35.80 30.45 31.25 0.0M
2022-03-22 30.05 33.25 30.05 33.00 0.0M
2022-03-21 30.70 31.20 30.20 30.35 0.0M
2022-03-17 31.55 33.00 30.75 32.05 0.0M
2022-03-16 30.85 33.00 30.85 32.85 0.0M
2022-03-15 32.40 32.40 30.95 32.40 0.0M
2022-03-14 32.50 32.90 30.65 32.40 0.0M
2022-03-11 33.10 33.10 31.40 32.95 0.0M
2022-03-10 34.35 34.35 30.60 33.35 0.0M
2022-03-09 31.95 33.45 31.75 32.25 0.0M
2022-03-08 29.05 32.75 29.05 31.90 0.0M
2022-03-07 30.00 30.80 29.65 30.25 0.0M
2022-03-04 30.00 32.00 29.35 31.10 0.0M
2022-03-03 30.70 32.80 30.30 31.05 0.0M
2022-03-02 35.00 35.00 31.50 31.70 0.0M
2022-02-28 34.95 35.45 31.20 34.95 0.0M
2022-02-25 29.85 34.80 29.85 32.30 0.0M
2022-02-24 31.35 37.55 31.35 32.05 0.0M
2022-02-23 34.65 36.90 32.55 34.50 0.0M
2022-02-22 35.00 35.00 31.60 33.90 0.0M
2022-02-21 32.50 34.45 30.75 33.90 0.0M
2022-02-18 33.10 34.40 33.05 33.85 0.0M
2022-02-17 36.20 36.20 32.65 34.15 0.0M
2022-02-16 32.40 34.75 32.00 34.75 0.0M
2022-02-15 33.95 33.95 31.00 31.60 0.0M
2022-02-14 30.00 31.65 28.60 31.25 0.1M
2022-02-11 29.65 31.50 29.65 31.40 0.0M
2022-02-10 29.50 32.85 29.40 30.85 0.0M
2022-02-09 31.45 32.00 30.25 30.40 0.0M
2022-02-08 31.00 32.90 29.20 31.45 0.0M
2022-02-07 32.10 33.95 31.20 32.00 0.0M
2022-02-04 32.45 32.45 30.85 32.10 0.0M
2022-02-03 31.35 32.50 30.65 30.95 0.0M
2022-02-02 31.85 32.80 31.10 31.95 0.0M
2022-02-01 31.55 33.30 31.55 32.10 0.0M
2022-01-31 34.00 35.30 32.35 32.75 0.0M
2022-01-28 34.85 35.20 33.85 34.00 0.0M
2022-01-27 34.75 34.75 32.45 33.55 0.0M
2022-01-25 32.55 35.00 32.55 34.05 0.0M
2022-01-24 34.55 34.55 31.80 33.55 0.0M
2022-01-21 32.95 32.95 32.95 32.95 0.0M
2022-01-20 31.40 31.40 30.20 31.40 0.1M
2022-01-19 30.05 31.25 29.25 29.95 0.0M
2022-01-18 31.40 32.00 30.20 30.45 0.0M
2022-01-17 33.35 33.35 31.10 31.40 0.0M
2022-01-14 31.80 34.80 31.80 32.70 0.0M
2022-01-13 33.45 33.45 33.45 33.45 0.0M
2022-01-12 35.20 35.20 35.20 35.20 0.0M
2022-01-11 39.85 39.90 37.05 37.05 0.0M
2022-01-10 42.20 42.20 38.90 38.95 0.1M
2022-01-07 42.50 42.50 39.10 40.90 0.0M
2022-01-06 37.35 38.65 34.50 38.65 0.0M
2022-01-05 32.05 35.25 32.05 35.15 0.1M
2022-01-04 33.90 33.90 30.50 32.05 0.0M
2022-01-03 33.00 33.70 31.50 32.45 0.0M