Price Data Selection & Download
Madhusudan Securities Share Price All Time Records & Statistics (Oct 2009 - May 2026)
1905 daily OHLCV records on BSE from Oct. 2009 to May 2026. Explore Madhusudan Securities intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹106.90
April 11, 2011
BSE Exchange
Share Price All Time Low
₹0.83
March 15, 2021
BSE Exchange
Highest Volume Trading Day
4,142,839
December 28, 2021 • ₹1.39
BSE Exchange
Share Price History Data (Oct 2009 - May 2026)
MADHUSE daily open, high, low, close and volume (OHLCV) on BSE — 94 records.
Total Records
94
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-21 | ₹18.59 | ₹20.10 | ₹18.59 | ₹20.10 | 1,059 |
| 2026-05-20 | ₹19.45 | ₹20.50 | ₹18.50 | ₹19.45 | 161 |
| 2026-05-19 | ₹19.58 | ₹19.58 | ₹19.45 | ₹19.45 | 322 |
| 2026-05-18 | ₹18.67 | ₹19.95 | ₹18.50 | ₹18.50 | 1,147 |
| 2026-05-15 | ₹19.20 | ₹19.85 | ₹18.61 | ₹18.67 | 4,254 |
| 2026-05-14 | ₹18.50 | ₹18.65 | ₹18.50 | ₹18.61 | 1,268 |
| 2026-05-13 | ₹18.96 | ₹19.80 | ₹18.22 | ₹18.32 | 5,210 |
| 2026-05-12 | ₹19.58 | ₹19.58 | ₹19.00 | ₹19.13 | 2,222 |
| 2026-05-11 | ₹19.98 | ₹19.99 | ₹19.98 | ₹19.98 | 502 |
| 2026-05-08 | ₹19.52 | ₹20.10 | ₹19.10 | ₹20.05 | 15,768 |
| 2026-05-07 | ₹19.52 | ₹19.52 | ₹19.02 | ₹19.52 | 1,096 |
| 2026-05-06 | ₹19.21 | ₹19.69 | ₹19.10 | ₹19.52 | 466 |
| 2026-05-05 | ₹19.60 | ₹19.60 | ₹19.60 | ₹19.60 | 1 |
| 2026-05-04 | ₹20.00 | ₹20.51 | ₹18.20 | ₹18.98 | 3,963 |
| 2026-04-30 | ₹20.45 | ₹20.45 | ₹19.80 | ₹19.80 | 2,642 |
| 2026-04-29 | ₹19.00 | ₹19.69 | ₹19.00 | ₹19.69 | 126 |
| 2026-04-28 | ₹19.56 | ₹20.60 | ₹19.30 | ₹19.30 | 2,170 |
| 2026-04-27 | ₹19.50 | ₹19.67 | ₹19.21 | ₹19.65 | 4,483 |
| 2026-04-24 | ₹19.70 | ₹19.70 | ₹19.10 | ₹19.10 | 109 |
| 2026-04-23 | ₹19.41 | ₹19.96 | ₹18.85 | ₹19.08 | 1,580 |
| 2026-04-22 | ₹19.48 | ₹19.48 | ₹18.95 | ₹19.41 | 3,201 |
| 2026-04-21 | ₹19.24 | ₹19.99 | ₹18.51 | ₹19.12 | 4,278 |
| 2026-04-20 | ₹19.00 | ₹20.00 | ₹18.16 | ₹19.24 | 8,521 |
| 2026-04-17 | ₹19.89 | ₹19.90 | ₹18.80 | ₹19.87 | 2,545 |
| 2026-04-16 | ₹18.80 | ₹20.11 | ₹18.80 | ₹19.24 | 134 |
| 2026-04-15 | ₹19.10 | ₹19.79 | ₹19.05 | ₹19.73 | 1,028 |
| 2026-04-13 | ₹18.80 | ₹19.50 | ₹18.80 | ₹19.01 | 250 |
| 2026-04-10 | ₹19.30 | ₹19.51 | ₹18.33 | ₹19.00 | 421 |
| 2026-04-09 | ₹18.55 | ₹19.89 | ₹18.41 | ₹19.26 | 1,229 |
| 2026-04-08 | ₹19.70 | ₹19.70 | ₹19.03 | ₹19.55 | 1,488 |
| 2026-04-07 | ₹19.99 | ₹19.99 | ₹18.43 | ₹19.70 | 2,025 |
| 2026-04-06 | ₹19.20 | ₹19.20 | ₹18.27 | ₹19.00 | 856 |
| 2026-04-02 | ₹21.75 | ₹21.75 | ₹18.67 | ₹19.23 | 1,493 |
| 2026-04-01 | ₹17.99 | ₹21.50 | ₹17.63 | ₹21.50 | 2,226 |
| 2026-03-30 | ₹18.04 | ₹18.99 | ₹17.60 | ₹18.00 | 8,251 |
| 2026-03-27 | ₹18.02 | ₹19.15 | ₹18.02 | ₹18.85 | 36,648 |
| 2026-03-25 | ₹18.26 | ₹19.30 | ₹18.26 | ₹19.19 | 808 |
| 2026-03-24 | ₹18.50 | ₹19.39 | ₹18.00 | ₹18.09 | 7,835 |
| 2026-03-23 | ₹18.02 | ₹18.50 | ₹18.02 | ₹18.05 | 1,560 |
| 2026-03-20 | ₹19.40 | ₹19.40 | ₹18.17 | ₹18.46 | 792 |
| 2026-03-19 | ₹19.64 | ₹19.99 | ₹18.00 | ₹18.55 | 12,757 |
| 2026-03-18 | ₹18.93 | ₹19.38 | ₹18.57 | ₹19.29 | 1,111 |
| 2026-03-17 | ₹19.64 | ₹19.64 | ₹17.96 | ₹18.93 | 1,904 |
| 2026-03-16 | ₹18.44 | ₹19.44 | ₹18.00 | ₹18.26 | 13,978 |
| 2026-03-13 | ₹18.75 | ₹19.50 | ₹18.10 | ₹18.44 | 3,444 |
| 2026-03-12 | ₹18.82 | ₹19.90 | ₹18.52 | ₹18.54 | 1,774 |
| 2026-03-11 | ₹19.71 | ₹19.71 | ₹18.53 | ₹18.91 | 4,730 |
| 2026-03-10 | ₹19.50 | ₹20.00 | ₹19.50 | ₹19.80 | 10,593 |
| 2026-03-09 | ₹18.50 | ₹20.35 | ₹18.50 | ₹19.50 | 5,262 |
| 2026-03-06 | ₹19.72 | ₹19.84 | ₹19.50 | ₹19.84 | 211 |
| 2026-03-05 | ₹20.39 | ₹20.39 | ₹19.50 | ₹19.81 | 2,258 |
| 2026-03-04 | ₹18.10 | ₹19.80 | ₹18.10 | ₹19.50 | 35,246 |
| 2026-03-02 | ₹20.65 | ₹20.65 | ₹18.19 | ₹18.47 | 439 |
| 2026-02-27 | ₹20.45 | ₹20.45 | ₹19.30 | ₹19.42 | 1,416 |
| 2026-02-26 | ₹20.27 | ₹20.59 | ₹19.25 | ₹19.46 | 220 |
| 2026-02-25 | ₹20.06 | ₹20.98 | ₹20.06 | ₹20.15 | 2,931 |
| 2026-02-24 | ₹22.50 | ₹22.50 | ₹20.10 | ₹20.35 | 2,435 |
| 2026-02-23 | ₹19.22 | ₹21.74 | ₹19.22 | ₹21.04 | 2,841 |
| 2026-02-20 | ₹20.60 | ₹20.60 | ₹20.30 | ₹20.30 | 1,758 |
| 2026-02-19 | ₹21.00 | ₹21.00 | ₹20.52 | ₹21.00 | 220,748 |
| 2026-02-18 | ₹20.23 | ₹23.50 | ₹20.23 | ₹20.97 | 27,121 |
| 2026-02-17 | ₹20.25 | ₹20.25 | ₹19.18 | ₹19.91 | 4,084 |
| 2026-02-16 | ₹23.40 | ₹23.40 | ₹20.06 | ₹20.06 | 26,666 |
| 2026-02-13 | ₹20.00 | ₹21.00 | ₹19.20 | ₹20.05 | 11,404 |
| 2026-02-12 | ₹20.30 | ₹21.50 | ₹19.21 | ₹20.20 | 2,731 |
| 2026-02-11 | ₹20.88 | ₹20.88 | ₹20.88 | ₹20.88 | 109 |
| 2026-02-10 | ₹20.72 | ₹21.70 | ₹20.72 | ₹20.88 | 297 |
| 2026-02-09 | ₹21.07 | ₹21.07 | ₹20.00 | ₹20.78 | 2,398 |
| 2026-02-06 | ₹21.25 | ₹21.25 | ₹21.07 | ₹21.08 | 50 |
| 2026-02-05 | ₹20.00 | ₹21.50 | ₹20.00 | ₹21.04 | 994 |
| 2026-02-04 | ₹21.98 | ₹21.98 | ₹19.50 | ₹20.00 | 5,535 |
| 2026-02-03 | ₹19.21 | ₹20.50 | ₹19.21 | ₹20.49 | 2,484 |
| 2026-02-02 | ₹20.60 | ₹20.60 | ₹19.15 | ₹19.18 | 177 |
| 2026-02-01 | ₹19.01 | ₹21.79 | ₹19.01 | ₹20.50 | 1,847 |
| 2026-01-30 | ₹20.00 | ₹20.10 | ₹19.11 | ₹19.90 | 3,601 |
| 2026-01-29 | ₹20.72 | ₹21.99 | ₹19.00 | ₹19.84 | 9,685 |
| 2026-01-28 | ₹20.13 | ₹21.39 | ₹19.60 | ₹20.72 | 1,342 |
| 2026-01-27 | ₹23.98 | ₹23.98 | ₹20.12 | ₹20.12 | 9,804 |
| 2026-01-23 | ₹20.30 | ₹22.44 | ₹18.75 | ₹22.37 | 2,227 |
| 2026-01-22 | ₹21.00 | ₹21.91 | ₹21.00 | ₹21.89 | 564 |
| 2026-01-21 | ₹20.13 | ₹21.98 | ₹20.13 | ₹21.00 | 2,218 |
| 2026-01-20 | ₹22.09 | ₹22.09 | ₹20.75 | ₹21.08 | 4,440 |
| 2026-01-19 | ₹21.02 | ₹22.98 | ₹21.01 | ₹22.66 | 1,695 |
| 2026-01-16 | ₹21.40 | ₹22.48 | ₹20.79 | ₹22.24 | 886 |
| 2026-01-14 | ₹23.50 | ₹23.50 | ₹20.77 | ₹21.84 | 1,446 |
| 2026-01-13 | ₹21.27 | ₹21.27 | ₹20.10 | ₹20.90 | 8,509 |
| 2026-01-12 | ₹22.23 | ₹23.90 | ₹21.06 | ₹21.70 | 3,313 |
| 2026-01-09 | ₹23.12 | ₹24.59 | ₹22.22 | ₹22.23 | 541 |
| 2026-01-08 | ₹24.95 | ₹24.95 | ₹23.08 | ₹23.12 | 776 |
| 2026-01-07 | ₹24.00 | ₹24.51 | ₹24.00 | ₹24.50 | 861 |
| 2026-01-06 | ₹24.67 | ₹24.67 | ₹23.16 | ₹24.00 | 1,096 |
| 2026-01-05 | ₹24.83 | ₹24.83 | ₹23.11 | ₹24.55 | 4,429 |
| 2026-01-02 | ₹24.85 | ₹25.35 | ₹23.40 | ₹24.83 | 531 |
| 2026-01-01 | ₹26.50 | ₹26.50 | ₹24.07 | ₹24.33 | 2,971 |
Madhusudan Securities Share Price Performance Analysis (Oct 2009 - May 2026)
MADHUSE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-17.39%
₹24.33 → ₹20.10
Year to Date
Price Volatility
7.40%
Low Volatility
Year to Date
Average Daily Volume
6,458
Year to Date Average
BSE Exchange
Madhusudan Securities Share Price History – Frequently Asked Questions
Common questions about MADHUSE historical data and records. Examine MADHUSE quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Madhusudan Securities (MADHUSE)?
The all-time high share price of Madhusudan Securities was ₹106.9 recorded on April 11, 2011 on the BSE exchange.
What is the all-time low share price of Madhusudan Securities (MADHUSE)?
The all-time low share price of Madhusudan Securities was ₹0.83 recorded on March 15, 2021 on the BSE exchange.
How can I download MADHUSE historical share price data?
You can download Madhusudan Securities 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 MADHUSE shares?
The highest trading volume day for Madhusudan Securities was 4,142,839 shares traded on December 28, 2021 on the BSE exchange, with share price at ₹1.39.