Price Data Selection & Download
Madhusudan Industries Share Price All Time Records & Statistics (Jan 2008 - May 2026)
2886 daily OHLCV records on BSE from Jan. 2008 to May 2026. For live price, key ratios and fundamentals, see MADHUDIN screener.
Share Price All Time High
₹94.87
October 25, 2023
BSE Exchange
Share Price All Time Low
₹4.80
July 15, 2009
BSE Exchange
Highest Volume Trading Day
142,594
January 20, 2022 • ₹31.40
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
MADHUDIN daily open, high, low, close and volume (OHLCV) on BSE — 96 records.
Total Records
96
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹39.70 | ₹39.70 | ₹39.70 | ₹39.70 | 263 |
| 2026-05-26 | ₹39.00 | ₹40.10 | ₹39.00 | ₹39.90 | 480 |
| 2026-05-25 | ₹37.00 | ₹39.20 | ₹37.00 | ₹39.00 | 4,795 |
| 2026-05-22 | ₹36.80 | ₹36.96 | ₹36.48 | ₹36.49 | 253 |
| 2026-05-21 | ₹35.70 | ₹39.00 | ₹35.70 | ₹38.76 | 1,726 |
| 2026-05-20 | ₹35.75 | ₹40.00 | ₹33.51 | ₹35.70 | 3,833 |
| 2026-05-19 | ₹37.00 | ₹38.00 | ₹36.63 | ₹38.00 | 217 |
| 2026-05-18 | ₹37.00 | ₹37.50 | ₹35.00 | ₹37.26 | 1,467 |
| 2026-05-15 | ₹37.00 | ₹37.00 | ₹35.50 | ₹37.00 | 1,144 |
| 2026-05-14 | ₹37.30 | ₹37.50 | ₹35.50 | ₹37.47 | 1,089 |
| 2026-05-13 | ₹35.00 | ₹37.50 | ₹35.00 | ₹37.50 | 1,100 |
| 2026-05-12 | ₹36.79 | ₹36.79 | ₹36.00 | ₹36.76 | 1,289 |
| 2026-05-11 | ₹36.87 | ₹36.87 | ₹34.50 | ₹36.79 | 2,333 |
| 2026-05-08 | ₹35.76 | ₹37.00 | ₹35.00 | ₹36.83 | 7,885 |
| 2026-05-07 | ₹35.85 | ₹36.50 | ₹34.10 | ₹36.29 | 5,394 |
| 2026-05-06 | ₹32.01 | ₹35.50 | ₹32.01 | ₹34.76 | 997 |
| 2026-05-05 | ₹32.10 | ₹35.09 | ₹32.01 | ₹32.57 | 1,121 |
| 2026-05-04 | ₹35.98 | ₹35.98 | ₹32.81 | ₹33.07 | 1,888 |
| 2026-04-30 | ₹34.25 | ₹34.80 | ₹32.55 | ₹32.81 | 999 |
| 2026-04-29 | ₹32.50 | ₹36.99 | ₹32.00 | ₹34.50 | 1,155 |
| 2026-04-28 | ₹34.50 | ₹34.50 | ₹34.50 | ₹34.50 | 13 |
| 2026-04-27 | ₹34.50 | ₹34.50 | ₹34.50 | ₹34.50 | 16 |
| 2026-04-24 | ₹39.00 | ₹39.00 | ₹33.00 | ₹33.70 | 1,042 |
| 2026-04-23 | ₹32.11 | ₹33.00 | ₹32.11 | ₹32.60 | 1,923 |
| 2026-04-22 | ₹32.65 | ₹34.70 | ₹32.00 | ₹32.06 | 171 |
| 2026-04-21 | ₹35.00 | ₹35.00 | ₹34.40 | ₹34.70 | 303 |
| 2026-04-20 | ₹34.04 | ₹34.04 | ₹33.00 | ₹33.05 | 579 |
| 2026-04-17 | ₹32.80 | ₹35.00 | ₹32.00 | ₹34.04 | 614 |
| 2026-04-16 | ₹34.70 | ₹34.99 | ₹34.70 | ₹34.99 | 1,100 |
| 2026-04-15 | ₹32.25 | ₹34.99 | ₹32.25 | ₹34.99 | 938 |
| 2026-04-13 | ₹36.75 | ₹36.75 | ₹34.10 | ₹34.28 | 1,225 |
| 2026-04-10 | ₹35.70 | ₹35.70 | ₹35.70 | ₹35.70 | 5 |
| 2026-04-09 | ₹32.50 | ₹35.00 | ₹32.50 | ₹35.00 | 2 |
| 2026-04-08 | ₹32.00 | ₹35.22 | ₹30.50 | ₹32.04 | 1,966 |
| 2026-04-07 | ₹34.99 | ₹34.99 | ₹33.50 | ₹33.50 | 135 |
| 2026-04-06 | ₹28.00 | ₹32.40 | ₹27.02 | ₹32.35 | 1,083 |
| 2026-04-02 | ₹27.75 | ₹29.85 | ₹27.75 | ₹29.85 | 421 |
| 2026-04-01 | ₹25.23 | ₹27.75 | ₹25.23 | ₹27.75 | 775 |
| 2026-03-30 | ₹28.00 | ₹28.01 | ₹25.20 | ₹25.23 | 3,291 |
| 2026-03-27 | ₹28.51 | ₹28.60 | ₹27.21 | ₹27.99 | 1,094 |
| 2026-03-25 | ₹28.21 | ₹29.95 | ₹28.21 | ₹29.91 | 1,260 |
| 2026-03-24 | ₹29.00 | ₹29.98 | ₹28.00 | ₹29.70 | 1,176 |
| 2026-03-23 | ₹30.20 | ₹30.49 | ₹28.16 | ₹29.99 | 689 |
| 2026-03-20 | ₹30.12 | ₹30.44 | ₹28.01 | ₹30.28 | 9,240 |
| 2026-03-19 | ₹30.10 | ₹30.10 | ₹30.07 | ₹30.07 | 1,031 |
| 2026-03-18 | ₹32.30 | ₹32.85 | ₹30.34 | ₹32.06 | 886 |
| 2026-03-17 | ₹32.00 | ₹32.40 | ₹31.99 | ₹32.30 | 3,242 |
| 2026-03-16 | ₹30.90 | ₹31.39 | ₹29.69 | ₹30.04 | 3,491 |
| 2026-03-12 | ₹32.98 | ₹33.28 | ₹31.00 | ₹32.98 | 10,003 |
| 2026-03-10 | ₹32.80 | ₹32.80 | ₹30.75 | ₹30.75 | 723 |
| 2026-03-09 | ₹28.75 | ₹29.99 | ₹28.66 | ₹29.99 | 1,241 |
| 2026-03-06 | ₹29.98 | ₹29.98 | ₹27.10 | ₹28.75 | 220 |
| 2026-03-05 | ₹27.85 | ₹29.84 | ₹27.02 | ₹29.84 | 723 |
| 2026-03-04 | ₹29.06 | ₹29.99 | ₹27.75 | ₹27.83 | 910 |
| 2026-03-02 | ₹30.06 | ₹30.06 | ₹28.49 | ₹29.75 | 269 |
| 2026-02-27 | ₹31.65 | ₹31.65 | ₹31.65 | ₹31.65 | 1 |
| 2026-02-26 | ₹30.80 | ₹31.50 | ₹28.00 | ₹31.48 | 843 |
| 2026-02-25 | ₹30.94 | ₹30.94 | ₹30.84 | ₹30.84 | 106 |
| 2026-02-24 | ₹29.58 | ₹29.58 | ₹29.00 | ₹29.00 | 127 |
| 2026-02-23 | ₹31.36 | ₹31.36 | ₹28.23 | ₹29.23 | 1,538 |
| 2026-02-20 | ₹31.99 | ₹31.99 | ₹31.36 | ₹31.36 | 42 |
| 2026-02-19 | ₹30.06 | ₹30.06 | ₹30.06 | ₹30.06 | 12 |
| 2026-02-18 | ₹30.35 | ₹30.35 | ₹30.06 | ₹30.06 | 35 |
| 2026-02-17 | ₹31.06 | ₹31.06 | ₹29.00 | ₹30.00 | 1,059 |
| 2026-02-16 | ₹31.70 | ₹31.70 | ₹31.70 | ₹31.70 | 500 |
| 2026-02-13 | ₹31.99 | ₹31.99 | ₹31.99 | ₹31.99 | 15 |
| 2026-02-12 | ₹31.21 | ₹32.00 | ₹30.28 | ₹32.00 | 2,301 |
| 2026-02-11 | ₹32.48 | ₹32.48 | ₹31.10 | ₹31.10 | 811 |
| 2026-02-10 | ₹31.06 | ₹32.49 | ₹31.06 | ₹32.49 | 503 |
| 2026-02-09 | ₹32.49 | ₹32.49 | ₹30.02 | ₹30.58 | 3,143 |
| 2026-02-06 | ₹30.00 | ₹32.50 | ₹30.00 | ₹32.49 | 83 |
| 2026-02-05 | ₹30.25 | ₹30.25 | ₹29.80 | ₹29.80 | 300 |
| 2026-02-04 | ₹31.00 | ₹31.85 | ₹28.50 | ₹29.80 | 789 |
| 2026-02-03 | ₹31.97 | ₹31.97 | ₹30.00 | ₹31.97 | 751 |
| 2026-02-02 | ₹30.00 | ₹31.97 | ₹30.00 | ₹31.97 | 35 |
| 2026-02-01 | ₹30.00 | ₹31.49 | ₹30.00 | ₹30.40 | 21 |
| 2026-01-30 | ₹30.00 | ₹31.69 | ₹30.00 | ₹30.00 | 335 |
| 2026-01-29 | ₹32.00 | ₹32.00 | ₹30.00 | ₹30.00 | 270 |
| 2026-01-28 | ₹28.05 | ₹32.40 | ₹28.00 | ₹30.09 | 918 |
| 2026-01-27 | ₹28.00 | ₹28.00 | ₹27.02 | ₹27.56 | 111 |
| 2026-01-23 | ₹30.85 | ₹31.50 | ₹28.01 | ₹28.47 | 2,440 |
| 2026-01-22 | ₹32.50 | ₹32.50 | ₹30.85 | ₹30.85 | 1,101 |
| 2026-01-21 | ₹32.00 | ₹33.00 | ₹30.25 | ₹32.50 | 751 |
| 2026-01-20 | ₹34.25 | ₹34.25 | ₹32.21 | ₹32.23 | 118 |
| 2026-01-19 | ₹32.20 | ₹34.25 | ₹32.05 | ₹34.25 | 109 |
| 2026-01-16 | ₹32.37 | ₹32.37 | ₹32.36 | ₹32.36 | 345 |
| 2026-01-14 | ₹33.50 | ₹33.75 | ₹33.50 | ₹33.75 | 2,785 |
| 2026-01-13 | ₹33.90 | ₹33.90 | ₹32.15 | ₹33.50 | 350 |
| 2026-01-12 | ₹33.85 | ₹36.90 | ₹33.00 | ₹33.44 | 1,117 |
| 2026-01-09 | ₹35.00 | ₹35.99 | ₹34.00 | ₹35.99 | 273 |
| 2026-01-08 | ₹37.25 | ₹37.25 | ₹36.00 | ₹36.00 | 21 |
| 2026-01-07 | ₹35.00 | ₹36.00 | ₹34.00 | ₹36.00 | 235 |
| 2026-01-06 | ₹36.00 | ₹37.50 | ₹33.05 | ₹36.00 | 1,427 |
| 2026-01-05 | ₹35.50 | ₹35.50 | ₹34.00 | ₹34.00 | 1,301 |
| 2026-01-02 | ₹36.60 | ₹36.60 | ₹34.05 | ₹34.75 | 508 |
| 2026-01-01 | ₹35.56 | ₹36.80 | ₹34.11 | ₹35.10 | 246 |
Madhusudan Industries Share Price Performance Analysis (Jan 2008 - May 2026)
MADHUDIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+13.11%
₹35.10 → ₹39.70
Year to Date
Price Volatility
9.17%
Low Volatility
Year to Date
Average Daily Volume
1,240
Year to Date Average
BSE Exchange
Madhusudan Industries Share Price History – Frequently Asked Questions
Common questions about MADHUDIN historical data and records. Compare with MADHUDIN stock valuation models to assess whether the stock is under or overvalued.
What is the all-time high share price of Madhusudan Industries (MADHUDIN)?
The all-time high share price of Madhusudan Industries was ₹94.87 recorded on October 25, 2023 on the BSE exchange.
What is the all-time low share price of Madhusudan Industries (MADHUDIN)?
The all-time low share price of Madhusudan Industries was ₹4.8 recorded on July 15, 2009 on the BSE exchange.
How can I download MADHUDIN historical share price data?
You can download Madhusudan Industries historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MADHUDIN shares?
The highest trading volume day for Madhusudan Industries was 142,594 shares traded on January 20, 2022 on the BSE exchange, with share price at ₹31.4.