Madhusudan Sec.

Madhusudan Securities Ltd Historical Data

NSEBSE

₹23.07

(-4.67%)

Dec 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/11/2025

To Date

18/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Nov-2025	25.55	27.95	25.55	26.14	39	74,315	2,064
19-Nov-2025	26.14	27.1	25.14	26.02	36	1,90,949	5,437
20-Nov-2025	26	26.97	26	26.03	26	1,11,283	3,911
21-Nov-2025	25.15	27	25.15	26	18	40,174	1,468
24-Nov-2025	27.5	28.2	26.01	26.02	30	85,787	3,183
25-Nov-2025	26.9	26.9	25.5	25.61	11	2,851	90
26-Nov-2025	25.65	26.7	25.65	26	22	45,419	1,467
27-Nov-2025	26	26	25.21	25.21	8	6,076	226
28-Nov-2025	27.5	28.8	25.21	26.04	43	58,095	1,510
01-Dec-2025	27.09	27.09	25.3	25.9	35	60,873	1,685
02-Dec-2025	26	27.95	25.5	27.09	49	1,73,824	5,979
03-Dec-2025	26	26.88	26	26.88	24	49,086	1,832
04-Dec-2025	25.5	26.3	25.41	26.3	4	25,425	1,000
05-Dec-2025	26	26.5	25.5	26	13	29,477	1,122
08-Dec-2025	26	26.89	25.6	26.51	18	1,61,619	6,072
09-Dec-2025	26	26.51	26	26.51	12	1,07,023	4,050
10-Dec-2025	24.66	26.5	24.66	25.56	10	19,160	428
11-Dec-2025	26.02	26.3	25.25	25.85	14	84,291	2,504
12-Dec-2025	25.85	26.39	23.85	24.3	43	1,53,851	4,569
15-Dec-2025	25.47	25.47	23.21	24.81	16	5,839	224
16-Dec-2025	25.12	25.93	22.25	22.54	37	1,06,412	3,485
17-Dec-2025	22.5	24.65	22.5	24.2	27	5,17,694	21,208
18-Dec-2025	23.22	24.7	23.05	23.07	33	1,79,191	6,977

Madhusudan Sec.: Related NEWS

No Record Found

Invest wise with Expert advice