Historical Share Price Data

Madhusudan Securities

CMP as on 01-Jan-70 5:30

0.00

0.00 0%

Open

₹ 0.00

Turnover (lac)

₹

Prev. Close

₹ 0.00

Day's Vol (shares)

₹

Day's Range (₹)

₹ 0.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
07-Oct-2022	13.10	13.10	11.80	13.10	525	9.09	704,351	1.24	0
06-Oct-2022	12.40	12.40	12.40	12.40	20	0.26	20,919	0	0
04-Oct-2022	11.80	11.80	11.80	11.80	18	0.20	16,923	0	0
03-Oct-2022	11.30	11.30	11.30	11.30	22	0.07	6,178	0	0
30-Sep-2022	10.80	10.80	10.80	10.80	17	0.10	9,547	0	0
29-Sep-2022	10.20	10.20	10.20	10.20	24	0.05	5,056	0	0
28-Sep-2022	9.76	9.76	9.76	9.76	18	0.06	5,993	0	0
27-Sep-2022	9.30	9.30	9.30	9.30	21	0.10	10,516	0	0
26-Sep-2022	8.86	8.86	8.03	8.86	359	7.66	865,686	0.83	0
23-Sep-2022	8.44	8.44	8.44	8.44	28	0.12	14,515	0	0
22-Sep-2022	8.04	8.04	8.04	8.04	23	0.09	11,815	0	0
21-Sep-2022	7.66	7.66	7.66	7.66	17	0.48	62,100	0	0
20-Sep-2022	7.30	7.30	7.30	7.30	29	0.30	41,354	0	0
19-Sep-2022	6.96	6.96	6.96	6.96	44	0.27	39,000	0	0
16-Sep-2022	6.63	6.63	6.63	6.63	29	0.20	30,180	0	0
15-Sep-2022	6.32	6.32	6.32	6.32	32	0.32	50,377	0	0
14-Sep-2022	6.02	6.02	6.02	6.02	76	0.59	97,693	0	0
13-Sep-2022	5.73	5.74	5.73	5.74	41	0.12	20,944	0.01	0.01
12-Sep-2022	5.24	5.47	5.02	5.47	88	0.46	81,128	0.45	0.23
09-Sep-2022	5.26	5.27	4.77	5.21	286	1.18	192,619	0.50	-0
08-Sep-2022	5.02	5.02	4.80	5.02	52	0.55	91,256	0.22	0
07-Sep-2022	4.79	4.79	4.57	4.79	102	0.70	108,202	0.22	0