Madhusudan Sec.

Madhusudan Securities Ltd Historical Data

NSEBSE

₹20.38

(0.79%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/07/2025

To Date

05/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	22.14	23.15	22.14	22.36	15	18,013	738
08-Jul-2025	22.4	22.41	21.57	22.34	23	86,192	3,494
09-Jul-2025	22.33	22.64	21.64	21.64	19	52,400	1,924
10-Jul-2025	22.07	22.59	21.25	21.32	30	47,837	1,996
11-Jul-2025	21.3	22.38	21.07	21.51	15	1,21,802	5,344
14-Jul-2025	21.51	22.58	21.51	22.54	44	4,21,942	18,562
15-Jul-2025	22.54	23.66	22.54	23.53	28	3,70,430	15,778
16-Jul-2025	23.66	23.66	22.58	22.76	22	20,071	494
17-Jul-2025	22.76	23.54	22.52	23.08	14	21,793	953
18-Jul-2025	22.99	22.99	22.23	22.85	13	44,165	1,256
21-Jul-2025	23.5	23.5	21.75	22.01	42	2,95,730	11,691
22-Jul-2025	22.85	22.85	21.52	21.96	36	1,18,360	5,315
23-Jul-2025	21.96	21.96	20.87	20.87	72	6,36,414	30,177
24-Jul-2025	20	21.48	20	21.35	29	1,50,101	6,507
25-Jul-2025	21.19	22.25	20.7	21.04	33	1,03,417	4,052
28-Jul-2025	21.14	21.14	20.09	20.56	26	1,26,382	5,856
29-Jul-2025	20.56	20.99	20.46	20.65	18	36,400	1,763
30-Jul-2025	20.65	20.95	19.78	20.6	17	29,618	1,368
31-Jul-2025	20.49	20.49	19.7	20	26	32,403	1,339
01-Aug-2025	20.25	20.6	19.17	20.22	33	58,283	2,690
04-Aug-2025	21	21	19.41	20.38	34	56,473	2,261

Madhusudan Sec.: Related NEWS

No Record Found

Invest wise with Expert advice