NSE: MADHUSUDAN | Series: SM
-
LTP
215.00
4.00 (1.9 %) -
Open
207.00
214.90 -
High
216.00
214.90 -
Low
207.00
207.80 -
Close
214.15
211.00 -
52W High
229.00
27 Dec, 2024 -
52W Low
169.00
29 Oct, 2024
Upper Circuit: 253.20
Lower Circuit: 168.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10 Jan, 2025 | 207.00 | 216.00 | 207.00 | 215.00 | 214.15 | 3.15 | 1.49 | 229.00 | 169.00 | 13,000 | 27.51 Lakh | 13 |
| 09 Jan, 2025 | 214.90 | 214.90 | 207.80 | 211.00 | 211.00 | 2.00 | 0.96 | 229.00 | 169.00 | 14,000 | 29.63 Lakh | 14 |
| 08 Jan, 2025 | 215.00 | 215.95 | 209.00 | 209.00 | 209.00 | -3.85 | -1.81 | 229.00 | 169.00 | 9,000 | 19.12 Lakh | 9 |
| 07 Jan, 2025 | 210.70 | 213.90 | 210.70 | 211.55 | 212.85 | 2.15 | 1.02 | 229.00 | 169.00 | 11,000 | 23.33 Lakh | 11 |
| 06 Jan, 2025 | 216.00 | 216.50 | 210.00 | 210.00 | 210.70 | -3.25 | -1.52 | 229.00 | 169.00 | 19,000 | 40.36 Lakh | 19 |
| 03 Jan, 2025 | 222.00 | 222.95 | 213.00 | 215.80 | 213.95 | -11.00 | -4.89 | 229.00 | 169.00 | 33,000 | 72.16 Lakh | 30 |
| 02 Jan, 2025 | 221.00 | 226.00 | 218.50 | 224.00 | 224.95 | 5.00 | 2.27 | 229.00 | 169.00 | 26,000 | 57.87 Lakh | 26 |
| 01 Jan, 2025 | 217.40 | 221.00 | 215.75 | 220.00 | 219.95 | 2.55 | 1.17 | 229.00 | 169.00 | 8,000 | 17.50 Lakh | 8 |
| 31 Dec, 2024 | 213.65 | 221.00 | 213.65 | 218.00 | 217.40 | 6.00 | 2.84 | 229.00 | 169.00 | 38,000 | 82.62 Lakh | 37 |
| 30 Dec, 2024 | 212.00 | 219.50 | 208.10 | 212.05 | 211.40 | 1.90 | 0.91 | 229.00 | 169.00 | 56,000 | 1.19 Crore | 52 |
| 27 Dec, 2024 | 216.80 | 229.00 | 209.50 | 209.50 | 209.50 | -2.55 | -1.2 | 229.00 | 169.00 | 150,000 | 3.28 Crore | 145 |
| 26 Dec, 2024 | 204.95 | 216.00 | 195.50 | 210.20 | 212.05 | 10.95 | 5.45 | 216.00 | 169.00 | 81,000 | 1.68 Crore | 70 |
| 24 Dec, 2024 | 198.50 | 204.90 | 198.50 | 200.00 | 201.10 | 5.65 | 2.89 | 215.00 | 169.00 | 20,000 | 40.36 Lakh | 20 |
| 23 Dec, 2024 | 192.75 | 197.80 | 192.50 | 197.80 | 195.45 | 4.30 | 2.25 | 215.00 | 169.00 | 11,000 | 21.47 Lakh | 8 |
| 20 Dec, 2024 | 197.85 | 197.85 | 185.10 | 194.90 | 191.15 | -6.70 | -3.39 | 215.00 | 169.00 | 35,000 | 67.72 Lakh | 35 |
| 19 Dec, 2024 | 197.00 | 197.85 | 190.50 | 197.85 | 197.85 | 3.05 | 1.57 | 215.00 | 169.00 | 13,000 | 25.33 Lakh | 13 |
| 18 Dec, 2024 | 201.15 | 203.00 | 194.80 | 194.80 | 194.80 | -8.20 | -4.04 | 215.00 | 169.00 | 19,000 | 38.06 Lakh | 19 |
| 17 Dec, 2024 | 207.00 | 207.00 | 201.50 | 203.00 | 203.00 | -0.85 | -0.42 | 215.00 | 169.00 | 30,000 | 61.25 Lakh | 27 |
| 16 Dec, 2024 | 203.00 | 205.00 | 200.00 | 203.95 | 203.85 | 1.45 | 0.72 | 215.00 | 169.00 | 20,000 | 40.60 Lakh | 20 |
| 13 Dec, 2024 | 195.60 | 204.10 | 195.60 | 203.00 | 202.40 | 3.05 | 1.53 | 215.00 | 169.00 | 25,000 | 49.78 Lakh | 25 |
| 12 Dec, 2024 | 201.15 | 201.95 | 199.35 | 199.35 | 199.35 | -1.45 | -0.72 | 215.00 | 169.00 | 13,000 | 26.02 Lakh | 13 |