Historical Share Price Data

Madhusudan Securities

CMP as on 01-Jan-70 5:30

0.00

Open

₹ 0.00

Turnover (lac)

Prev. Close

₹ 0.00

Day's Vol (shares)

Day's Range (₹)

₹ 0.00
₹ 0.00

Madhusudan Securities Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity