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
2023-12-29 61.76 64.26 61.76 64.26 0.0M
2023-12-28 64.25 64.25 62.98 63.00 0.0M
2023-12-27 64.26 64.26 64.26 64.26 0.0M
2023-12-26 65.57 65.57 65.57 65.57 0.0M
2023-12-22 67.00 67.00 66.90 66.90 0.0M
2023-12-21 68.26 68.26 68.26 68.26 0.0M
2023-12-20 69.65 69.65 69.65 69.65 0.0M
2023-12-19 71.07 71.07 71.07 71.07 0.0M
2023-12-18 72.52 72.52 72.52 72.52 0.0M
2023-12-15 74.90 74.90 72.70 73.99 0.0M
2023-12-14 74.00 74.00 71.54 73.45 0.0M
2023-12-13 73.00 75.45 73.00 73.00 0.0M
2023-12-12 73.99 77.01 73.99 73.99 0.0M
2023-12-11 75.46 75.50 75.46 75.50 0.0M
2023-12-08 78.05 78.80 77.00 77.00 0.0M
2023-12-07 80.20 80.24 78.05 78.05 0.0M
2023-12-06 78.69 78.69 75.61 78.68 0.0M
2023-12-05 77.15 77.15 77.15 77.15 0.0M
2023-12-04 72.68 75.64 72.68 75.64 0.0M
2023-12-01 74.16 74.16 74.16 74.16 0.0M
2023-11-30 75.67 75.67 75.67 75.67 0.0M
2023-11-29 77.21 77.21 77.21 77.21 0.0M
2023-11-28 78.78 78.78 78.78 78.78 0.0M
2023-11-24 80.38 80.38 80.38 80.38 0.0M
2023-11-23 82.02 82.02 82.02 82.02 0.0M
2023-11-22 83.69 83.69 83.69 83.69 0.0M
2023-11-21 91.00 91.00 85.00 85.39 0.0M
2023-11-20 86.00 90.25 81.70 88.83 0.1M
2023-11-17 86.00 86.00 86.00 86.00 0.0M
2023-11-16 81.91 81.91 81.91 81.91 0.0M
2023-11-15 78.01 78.01 78.01 78.01 0.0M
2023-11-13 67.24 74.30 67.24 74.30 0.0M
2023-11-12 70.77 70.77 70.77 70.77 0.0M
2023-11-10 74.49 74.49 74.49 74.49 0.0M
2023-11-09 76.01 76.01 76.01 76.01 0.0M
2023-11-08 77.56 77.56 77.56 77.56 0.0M
2023-11-07 79.14 79.14 79.14 79.14 0.0M
2023-11-06 80.75 80.75 80.75 80.75 0.0M
2023-11-03 82.39 82.39 82.39 82.39 0.0M
2023-11-02 84.07 84.07 84.07 84.07 0.0M
2023-11-01 85.78 85.78 85.78 85.78 0.0M
2023-10-31 87.53 87.53 87.53 87.53 0.0M
2023-10-30 89.31 89.31 89.31 89.31 0.0M
2023-10-27 91.13 91.13 91.13 91.13 0.0M
2023-10-26 92.98 93.03 92.98 92.98 0.1M
2023-10-25 94.87 94.87 94.87 94.87 0.0M
2023-10-23 93.01 93.01 93.01 93.01 0.0M
2023-10-20 91.19 91.19 91.19 91.19 0.0M
2023-10-19 89.41 89.41 89.41 89.41 0.0M
2023-10-18 87.66 87.66 87.66 87.66 0.0M
2023-10-17 85.95 85.95 85.95 85.95 0.0M
2023-10-16 84.27 84.27 84.27 84.27 0.0M
2023-10-13 82.62 82.62 82.62 82.62 0.0M
2023-10-12 81.00 81.00 81.00 81.00 0.0M
2023-10-11 76.32 79.42 76.32 79.42 0.1M
2023-10-10 77.87 77.87 77.87 77.87 0.0M
2023-10-09 76.35 76.35 76.35 76.35 0.0M
2023-10-06 74.86 74.86 74.86 74.86 0.0M
2023-10-05 73.40 73.40 73.40 73.40 0.0M
2023-10-04 71.97 71.97 71.97 71.97 0.0M
2023-10-03 70.56 70.56 70.56 70.56 0.0M
2023-09-29 69.18 69.18 69.18 69.18 0.0M
2023-09-28 67.83 67.83 67.83 67.83 0.0M
2023-09-27 66.50 66.50 66.50 66.50 0.0M
2023-09-26 65.20 65.20 65.20 65.20 0.0M
2023-09-25 63.93 63.93 63.93 63.93 0.0M
2023-09-22 62.68 62.68 62.68 62.68 0.0M
2023-09-21 61.46 61.46 61.46 61.46 0.0M
2023-09-20 60.26 60.26 60.26 60.26 0.0M
2023-09-18 59.08 59.08 59.08 59.08 0.0M
2023-09-15 57.93 57.93 57.93 57.93 0.0M
2023-09-14 56.80 56.80 56.80 56.80 0.0M
2023-09-13 53.51 55.69 53.51 55.69 0.1M
2023-09-12 54.60 54.60 54.60 54.60 0.0M
2023-09-11 53.53 53.53 53.53 53.53 0.0M
2023-09-08 52.49 52.49 52.49 52.49 0.0M
2023-09-07 51.47 51.47 51.47 51.47 0.0M
2023-09-06 50.47 50.47 50.47 50.47 0.0M
2023-09-05 49.50 49.50 49.49 49.49 0.0M
2023-09-04 48.53 48.53 48.53 48.53 0.0M
2023-09-01 47.58 47.58 47.58 47.58 0.1M
2023-08-31 46.65 46.65 46.65 46.65 0.0M
2023-08-30 45.74 45.74 45.74 45.74 0.0M
2023-08-29 44.85 44.85 44.85 44.85 0.0M
2023-08-28 43.98 43.98 43.98 43.98 0.0M
2023-08-25 43.12 43.12 43.12 43.12 0.0M
2023-08-24 42.28 42.28 42.28 42.28 0.0M
2023-08-23 41.46 41.46 41.46 41.46 0.0M
2023-08-22 40.65 40.65 40.65 40.65 0.0M
2023-08-21 39.86 39.86 39.86 39.86 0.0M
2023-08-18 39.08 39.08 39.08 39.08 0.0M
2023-08-17 38.32 38.32 38.32 38.32 0.0M
2023-08-16 37.57 37.57 37.57 37.57 0.0M
2023-08-14 36.84 36.84 36.84 36.84 0.0M
2023-08-11 36.12 36.12 35.83 36.12 0.0M
2023-08-10 35.43 35.43 35.42 35.42 0.0M
2023-08-09 34.74 34.74 34.74 34.74 0.0M
2023-08-08 34.06 34.06 34.06 34.06 0.0M
2023-08-07 32.50 33.40 32.50 33.40 0.0M
2023-08-04 32.80 33.45 32.75 32.75 0.0M
2023-08-03 32.80 33.49 32.80 32.80 0.0M
2023-08-02 33.81 33.81 32.90 32.90 0.0M
2023-08-01 33.15 33.15 33.15 33.15 0.0M
2023-07-31 32.50 32.50 32.50 32.50 0.0M
2023-07-28 31.87 31.87 31.87 31.87 0.0M
2023-07-27 32.52 32.52 32.52 32.52 0.0M
2023-07-26 33.18 33.18 33.18 33.18 0.0M
2023-07-24 33.82 33.85 33.82 33.85 0.0M
2023-07-19 34.59 34.62 33.00 34.51 0.0M
2023-07-18 32.90 32.98 31.30 32.98 0.0M
2023-07-17 30.59 31.41 29.90 31.41 0.0M
2023-07-14 30.00 30.00 28.30 29.92 0.0M
2023-07-13 28.60 30.73 28.60 29.00 0.0M
2023-07-12 28.07 29.70 28.07 29.65 0.0M
2023-07-11 29.80 29.80 28.55 28.64 0.0M
2023-07-10 30.14 30.14 28.64 29.80 0.0M
2023-07-07 28.70 30.44 28.70 28.80 0.0M
2023-07-06 28.63 29.74 28.63 29.74 0.0M
2023-07-05 28.70 29.50 28.60 28.61 0.0M
2023-07-04 28.83 29.65 28.83 29.50 0.0M
2023-07-03 28.10 29.96 28.10 29.65 0.0M
2023-06-30 29.99 30.00 29.06 29.39 0.0M
2023-06-28 30.15 30.15 28.32 29.10 0.0M
2023-06-27 30.39 30.39 28.70 28.80 0.0M
2023-06-26 29.74 29.74 29.00 29.08 0.0M
2023-06-23 29.70 31.40 28.65 29.02 0.0M
2023-06-22 30.70 31.49 29.25 30.08 0.0M
2023-06-21 32.83 32.83 30.55 30.71 0.0M
2023-06-20 36.45 36.45 32.51 32.83 0.0M
2023-06-19 35.00 35.00 32.53 33.53 0.0M
2023-06-16 34.69 35.29 32.15 34.40 0.0M
2023-06-15 29.49 32.50 28.56 32.45 0.0M
2023-06-14 31.00 31.40 29.30 29.57 0.0M
2023-06-13 37.99 37.99 32.50 32.50 0.0M
2023-06-12 31.80 36.70 31.80 36.11 0.1M
2023-06-09 28.25 32.90 28.25 31.05 0.1M
2023-06-08 24.00 28.50 24.00 27.67 0.0M
2023-06-07 24.70 25.75 24.10 24.42 0.0M
2023-06-06 24.22 25.00 24.22 24.62 0.0M
2023-06-05 24.89 24.89 23.87 23.91 0.0M
2023-06-02 24.95 24.95 23.61 23.99 0.0M
2023-06-01 25.45 25.45 23.60 23.65 0.0M
2023-05-31 23.70 24.50 23.65 23.92 0.0M
2023-05-30 24.05 24.05 23.80 23.80 0.0M
2023-05-29 24.90 24.90 24.25 24.32 0.0M
2023-05-26 24.26 25.48 24.01 24.50 0.0M
2023-05-25 24.99 25.22 24.00 24.98 0.0M
2023-05-24 25.00 25.45 23.92 24.25 0.0M
2023-05-23 26.26 26.26 24.15 25.00 0.0M
2023-05-22 24.30 25.48 24.15 24.95 0.0M
2023-05-19 24.49 24.49 23.00 23.04 0.0M
2023-05-18 24.80 24.90 23.35 24.00 0.0M
2023-05-17 25.20 25.20 23.70 24.00 0.0M
2023-05-16 23.34 27.89 22.90 24.14 0.1M
2023-05-15 24.20 24.20 23.25 23.74 0.0M
2023-05-12 21.99 24.50 21.99 23.45 0.0M
2023-05-11 21.99 22.00 20.45 20.98 0.0M
2023-05-10 22.00 22.00 21.00 21.00 0.0M
2023-05-09 22.18 22.18 21.00 21.00 0.0M
2023-05-08 21.10 21.10 20.50 20.70 0.0M
2023-05-05 21.71 22.90 20.50 20.99 0.0M
2023-05-04 22.15 22.50 22.00 22.35 0.0M
2023-05-03 22.00 22.90 22.00 22.15 0.0M
2023-05-02 22.07 22.50 22.07 22.50 0.0M
2023-04-27 22.05 22.75 22.05 22.05 0.0M
2023-04-26 22.10 22.44 21.01 22.34 0.0M
2023-04-25 21.80 22.37 20.70 21.64 0.0M
2023-04-24 21.80 21.80 21.80 21.80 0.0M
2023-04-21 20.61 22.45 20.61 21.93 0.0M
2023-04-20 21.99 21.99 21.99 21.99 0.0M
2023-04-19 22.40 22.40 22.40 22.40 0.0M
2023-04-18 20.70 21.11 20.70 21.00 0.0M
2023-04-17 21.00 22.40 20.25 21.25 0.0M
2023-04-13 21.60 22.20 20.90 22.20 0.0M
2023-04-12 24.75 24.75 20.99 21.60 0.0M
2023-04-11 20.75 22.74 20.75 21.55 0.0M
2023-04-10 24.50 24.50 20.19 21.00 0.0M
2023-04-06 22.00 23.77 21.00 22.43 0.0M
2023-04-05 21.84 21.84 20.22 21.72 0.0M
2023-04-03 19.70 21.84 19.70 21.84 0.0M
2023-03-31 21.84 21.84 20.00 21.84 0.0M
2023-03-29 19.65 21.25 19.40 20.07 0.0M
2023-03-28 20.55 21.96 20.55 20.65 0.0M
2023-03-27 22.20 22.20 19.59 21.39 0.0M
2023-03-24 20.86 22.30 20.55 21.75 0.0M
2023-03-23 20.11 22.47 20.11 20.86 0.0M
2023-03-22 20.52 21.36 20.52 20.53 0.0M
2023-03-21 21.50 21.90 20.00 20.50 0.0M
2023-03-20 20.00 21.45 20.00 21.33 0.0M
2023-03-17 20.02 21.68 19.50 19.50 0.0M
2023-03-16 19.80 21.00 19.54 20.50 0.0M
2023-03-15 21.50 21.50 20.07 20.08 0.0M
2023-03-14 20.65 20.90 20.06 20.55 0.0M
2023-03-13 21.10 21.70 19.40 21.69 0.0M
2023-03-10 19.25 22.49 19.25 21.53 0.0M
2023-03-09 20.07 21.65 20.07 21.00 0.0M
2023-03-08 18.76 21.69 18.76 21.38 0.0M
2023-03-06 20.55 21.49 20.55 20.80 0.0M
2023-03-03 20.21 22.96 20.00 20.72 0.0M
2023-03-02 21.98 21.98 21.98 21.98 0.0M
2023-03-01 21.90 21.90 21.00 21.34 0.0M
2023-02-28 22.75 22.75 21.30 21.30 0.0M
2023-02-27 21.70 22.00 21.35 21.75 0.0M
2023-02-24 23.75 23.75 21.00 21.80 0.0M
2023-02-23 21.85 22.45 21.85 21.85 0.0M
2023-02-22 21.30 22.90 20.70 21.90 0.0M
2023-02-21 24.20 24.20 21.20 22.10 0.0M
2023-02-20 20.50 22.00 20.50 22.00 0.0M
2023-02-17 23.10 23.10 21.00 21.00 0.0M
2023-02-16 22.90 22.90 21.00 21.20 0.0M
2023-02-15 23.00 23.00 20.85 21.10 0.0M
2023-02-14 23.20 23.20 21.30 23.15 0.0M
2023-02-13 24.30 24.30 20.05 23.20 0.0M
2023-02-10 21.55 24.00 21.55 22.10 0.0M
2023-02-09 24.90 24.90 21.55 22.95 0.0M
2023-02-08 23.00 25.30 22.00 23.00 0.0M
2023-02-07 23.00 25.25 23.00 23.95 0.0M
2023-02-06 24.00 24.50 23.25 24.45 0.0M
2023-02-03 22.65 24.50 22.65 24.00 0.0M
2023-02-02 23.40 24.05 23.40 23.75 0.0M
2023-02-01 22.05 23.20 21.45 23.00 0.0M
2023-01-31 22.75 23.65 21.75 22.10 0.0M
2023-01-30 23.00 23.15 22.35 22.65 0.0M
2023-01-27 23.05 24.45 22.65 23.00 0.0M
2023-01-25 23.05 23.80 22.50 23.50 0.0M
2023-01-24 24.10 24.10 23.05 23.20 0.0M
2023-01-23 23.20 23.45 23.20 23.40 0.0M
2023-01-20 23.20 23.80 23.10 23.40 0.0M
2023-01-19 23.60 24.00 23.00 23.90 0.0M
2023-01-18 22.80 24.00 22.75 23.70 0.0M
2023-01-17 23.30 23.85 22.15 23.70 0.0M
2023-01-16 23.20 24.10 22.50 22.90 0.0M
2023-01-13 22.80 23.65 22.80 23.50 0.0M
2023-01-12 22.90 23.60 22.80 22.80 0.0M
2023-01-11 23.50 23.90 22.35 22.90 0.0M
2023-01-10 22.90 23.50 22.90 23.05 0.0M
2023-01-09 23.85 23.90 23.00 23.00 0.0M
2023-01-06 23.95 24.00 23.15 23.40 0.0M
2023-01-05 23.60 23.90 23.40 23.40 0.0M
2023-01-04 23.30 23.70 23.05 23.15 0.0M
2023-01-03 24.45 24.45 23.40 23.40 0.0M
2023-01-02 22.85 23.95 22.85 23.40 0.0M