Madhusudan Securities Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
01-04-2026 Wed	BSE Sensex : 73,134.32 +1186.77 +1.65%		NSE Nifty 50 : 22,679.40 +348.00 +1.56%		USD - INR 1 $ = Rs 93.36	Find Stock
Company:	Madhusudan Securities Ltd		MCap (aprox) 46.1 Crores	Symbol : 511000	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
15.9%		4.9%	-11.6%	-4.4%	-6.9%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
01-04-26	Wed	21.5	3.5	2.23k	19.4%
30-03-26	Mon	18	-0.85	8.25k	-4.5%	Data Update : 8 PM
27-03-26	Fri	18.85	-0.34	36.65k	-1.8%	01-04-26 : 21.5
25-03-26	Wed	19.19	1.1	808	6.1%
24-03-26	Tue	18.09	0.04	7.84k	0.2%	Compared to  :  19-03-26 18.55
23-03-26	Mon	18.05	-0.41	1.56k	-2.2%
20-03-26	Fri	18.46		792	-0.5%	7 Days %
19-03-26	Thu	18.55	-0.74	1.9k	3.7%	15.9%
18-03-26	Wed	19.29	-0.13	13.98k	-1.0%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.				#N/A
16-03-26	Mon
13-03-26	Fri					1 Month %
12-03-26	Thu
11-03-26	Wed					.
10-03-26	Tue					Compared to  :  01-02-26 20.5
09-03-26	Mon
06-03-26	Fri					2 Months %
05-03-26	Thu					4.9%
04-03-26	Wed
02-03-26	Mon					Compared to  :  01-01-26 24.33
27-02-26	Fri	19.42	-0.04	1.42k	-0.2%
26-02-26	Thu	19.46	-0.69	220	-3.4%	3 Months %
25-02-26	Wed	20.15	-0.2	2.93k	-1.0%	-11.6%
24-02-26	Tue	20.35	-0.69	2.44k	-3.3%
23-02-26	Mon	21.04	0.74	2.84k	3.6%	Compared to  :  01-10-25 22.49
20-02-26	Fri	20.3	-0.7	1.76k	-3.3%
19-02-26	Thu	21	0.03	220.75k	0.1%	6 Months %
18-02-26	Wed	20.97	1.06	27.12k	5.3%	-4.4%
17-02-26	Tue	19.91	-0.15	4.08k	-0.7%
16-02-26	Mon	20.06	0.01	26.67k	0.0%	Compared to  :  01-04-25 23.1
13-02-26	Fri	20.05	-0.15	11.4k	-0.7%
12-02-26	Thu	20.2	-0.68	2.73k	-3.3%	1 year %
11-02-26	Wed	20.88	0	109	0.0%	-6.9%
10-02-26	Tue	20.88	0.1	297	0.5%
09-02-26	Mon	20.78	-0.3	2.4k	-1.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
06-02-26	Fri	21.08	0.04	50	0.2%
05-02-26	Thu	21.04	1.04	994	5.2%
04-02-26	Wed	20	-0.49	5.54k	-2.4%
03-02-26	Tue	20.49	1.31	2.48k	6.8%
02-02-26	Mon	19.18	-1.32	177	-6.4%
01-02-26	Sun	20.5	0.6	1.85k	3.0%
30-01-26	Fri	19.9	0.06	3.6k	0.3%
29-01-26	Thu	19.84	-0.88	9.69k	-4.2%
28-01-26	Wed	20.72	0.6	1.34k	3.0%
27-01-26	Tue	20.12	-2.25	9.8k	-10.1%
23-01-26	Fri	22.37	0.48	2.23k	2.2%
22-01-26	Thu	21.89	0.89	564	4.2%
21-01-26	Wed	21	-0.08	2.22k	-0.4%
20-01-26	Tue	21.08	-1.58	4.44k	-7.0%
19-01-26	Mon	22.66	0.42	1.7k	1.9%
16-01-26	Fri	22.24	0.4	886	1.8%
14-01-26	Wed	21.84	0.94	1.45k	4.5%
13-01-26	Tue	20.9	-0.8	8.51k	-3.7%
12-01-26	Mon	21.7	-0.53	3.31k	-2.4%
09-01-26	Fri	22.23	-0.89	541	-3.8%
08-01-26	Thu	23.12	-1.38	776	-5.6%
07-01-26	Wed	24.5	0.5	861	2.1%
06-01-26	Tue	24	-0.55	1.1k	-2.2%
05-01-26	Mon	24.55	-0.28	4.43k	-1.1%
02-01-26	Fri	24.83	0.5	531	2.1%
01-01-26	Thu	24.33	-1.51	2.97k	-5.8%
31-12-25	Wed	25.84	0.74	1.67k	2.9%
30-12-25	Tue	25.1	0.11	1.03k	0.4%
29-12-25	Mon	24.99	1.06	4.03k	4.4%
26-12-25	Fri	23.93	1.43	13.82k	6.4%
24-12-25	Wed	22.5	-0.19	1.26k	-0.8%
23-12-25	Tue	22.69	0.08	1.2k	0.4%
22-12-25	Mon	22.61	-0.9	1.72k	-3.8%
19-12-25	Fri	23.51	0.44	4.07k	1.9%
18-12-25	Thu	23.07	-1.13	7.74k	-4.7%
17-12-25	Wed	24.2	1.66	21.39k	7.4%
16-12-25	Tue	22.54	-2.27	4.55k	-9.1%
15-12-25	Mon	24.81	0.51	235	2.1%
12-12-25	Fri	24.3	-1.55	6.21k	-6.0%
11-12-25	Thu	25.85	0.29	3.31k	1.1%
10-12-25	Wed	25.56	-0.95	756	-3.6%
09-12-25	Tue	26.51	0	4.05k	0.0%
08-12-25	Mon	26.51	0.51	6.19k	2.0%
05-12-25	Fri	26	-0.3	1.14k	-1.1%
04-12-25	Thu	26.3	-0.58	1k	-2.2%
03-12-25	Wed	26.88	-0.21	1.88k	-0.8%
02-12-25	Tue	27.09	1.19	6.48k	4.6%
01-12-25	Mon	25.9	-0.14	2.37k	-0.5%
28-11-25	Fri	26.04	0.83	2.24k	3.3%
27-11-25	Thu	25.21	-0.79	234	-3.0%
26-11-25	Wed	26	0.39	1.74k	1.5%
25-11-25	Tue	25.61	-0.41	109	-1.6%
24-11-25	Mon	26.02	0.02	3.28k	0.1%
21-11-25	Fri	26	-0.03	1.55k	-0.1%
20-11-25	Thu	26.02	-0.12	7.34k	-0.5%
19-11-25	Wed	26.03	0.01	4.27k	0.0%
18-11-25	Tue	26.14	-0.07	2.8k	-0.3%
17-11-25	Mon	26.21	0.64	20.83k	2.5%
14-11-25	Fri	25.57	-0.41	5.33k	-1.6%
13-11-25	Thu	25.98	0.32	3.11k	1.2%
12-11-25	Wed	25.66	-0.45	17.91k	-1.7%
11-11-25	Tue	26.11	0.71	73.31k	2.8%
10-11-25	Mon	25.4	1.61	22.65k	6.8%
07-11-25	Fri	23.79	0.01	2.65k	0.0%
06-11-25	Thu	23.78	-1.21	3.76k	-4.8%
04-11-25	Tue	25.61	0.6	7.55k	2.4%
03-11-25	Mon	24.99	-0.62	22.02k	-2.4%
31-10-25	Fri	25.01	-0.6	12.72k	-2.3%
30-10-25	Thu	25.61	0.63	4.83k	2.5%
29-10-25	Wed	24.98	-0.66	19.56k	-2.6%
28-10-25	Tue	25.64	1.08	21.52k	4.4%
27-10-25	Mon	24.56	0.09	61.7k	0.4%
24-10-25	Fri	24.47	0.16	9.15k	0.7%
23-10-25	Thu	24.31	-0.33	4.15k	-1.3%
21-10-25	Tue	24.64	0.7	26.63k	2.9%
20-10-25	Mon	23.94	-0.63	843	-2.6%
17-10-25	Fri	24.57	-0.78	13.85k	-3.1%
16-10-25	Thu	25.35	0.04	31.9k	0.2%
15-10-25	Wed	25.31	0.89	35.43k	3.6%
14-10-25	Tue	24.42	0.43	18.26k	1.8%
13-10-25	Mon	23.99	1.25	17.13k	5.5%
10-10-25	Fri	22.74	1.32	9.25k	6.2%
09-10-25	Thu	21.42	0.43	16.7k	2.0%
08-10-25	Wed	21.02	-0.01	5.27k	0.0%
07-10-25	Tue	20.99	-0.03	22.48k	-0.1%
06-10-25	Mon	21.03	-1.52	6.44k	-6.7%
03-10-25	Fri	22.55	0.06	5.07k	0.3%
01-10-25	Wed	22.49	-0.49	4.41k	-2.1%
30-09-25	Tue	22.98	1.12	19k	5.1%
29-09-25	Mon	21.86	0.04	15.47k	0.2%
26-09-25	Fri	21.82	0.57	8.1k	2.7%
25-09-25	Thu	21.25	1.05	7.22k	5.2%
24-09-25	Wed	20.2	-0.8	2.15k	-3.8%
23-09-25	Tue	21	0.15	3.41k	0.7%
22-09-25	Mon	20.85	-0.05	2.48k	-0.2%
19-09-25	Fri	20	-0.86	14.06k	-4.1%
18-09-25	Thu	20.9	0.9	15.07k	4.5%
17-09-25	Wed	20.86	-0.7	3.69k	-3.2%
16-09-25	Tue	21.56	-0.25	4.77k	-1.1%
15-09-25	Mon	21.81	1.1	4.58k	5.3%
12-09-25	Fri	20.71	-0.43	9.25k	-2.0%
11-09-25	Thu	21.14	-0.86	7.11k	-3.9%
10-09-25	Wed	22	1	13.9k	4.8%
09-09-25	Tue	21	0	200.79k	0.0%
08-09-25	Mon	21	0.71	82.97k	3.5%
05-09-25	Fri	20.29	-0.31	4.48k	-1.5%
04-09-25	Thu	20.6	0.63	2.49k	3.2%
03-09-25	Wed	19.97	0.28	7.86k	1.4%
02-09-25	Tue	19.69	-0.01	2.6k	-0.1%
01-09-25	Mon	19.7	-0.3	1.06k	-1.5%
29-08-25	Fri	20	-0.98	7.95k	-4.7%
28-08-25	Thu	20.98	0.53	7.29k	2.6%
26-08-25	Tue	20.45	0.4	1.45k	2.0%
25-08-25	Mon	20.05	0.51	49.13k	2.6%
22-08-25	Fri	19.54	-0.94	19.11k	-4.6%
21-08-25	Thu	20.48	-0.52	3.91k	-2.5%
20-08-25	Wed	21	1.07	5.04k	5.4%
19-08-25	Tue	19.93	-0.72	23.71k	-3.5%
18-08-25	Mon	21.55	0.55	1k	2.6%
14-08-25	Thu	20.65	-0.9	921	-4.2%
13-08-25	Wed	21	-1.41	13.21k	-6.3%
12-08-25	Tue	22.41	0.49	10.67k	2.2%
11-08-25	Mon	21.92	0.66	7.93k	3.1%
08-08-25	Fri	21.26	-0.74	1.89k	-3.4%
07-08-25	Thu	22	-0.07	16.93k	-0.3%
06-08-25	Wed	22.07	0.71	20.65k	3.3%
05-08-25	Tue	21.36	0.98	128.01k	4.8%
04-08-25	Mon	20.38	0.16	2.78k	0.8%
01-08-25	Fri	20.22	0.22	2.87k	1.1%
31-07-25	Thu	20	-0.6	1.63k	-2.9%
30-07-25	Wed	20.6	-0.05	1.44k	-0.2%
29-07-25	Tue	20.65	0.09	1.76k	0.4%
28-07-25	Mon	20.56	-0.48	6.17k	-2.3%
25-07-25	Fri	21.04	-0.31	4.85k	-1.5%
24-07-25	Thu	21.35	0.48	7.12k	2.3%
23-07-25	Wed	20.87	-1.09	30.2k	-5.0%
22-07-25	Tue	21.96	-0.05	5.38k	-0.2%
21-07-25	Mon	22.01	-0.84	13.31k	-3.7%
18-07-25	Fri	22.85	-0.23	1.96k	-1.0%
17-07-25	Thu	23.08	0.32	953	1.4%
16-07-25	Wed	22.76	-0.77	880	-3.3%
15-07-25	Tue	23.53	0.99	15.81k	4.4%
14-07-25	Mon	22.54	1.03	18.75k	4.8%
11-07-25	Fri	21.51	0.19	5.45k	0.9%
10-07-25	Thu	21.32	-0.32	2.22k	-1.5%
09-07-25	Wed	21.64	-0.7	2.38k	-3.1%
08-07-25	Tue	22.34	-0.02	3.87k	-0.1%
07-07-25	Mon	22.36	-0.54	804	-2.4%
04-07-25	Fri	22.9	-0.97	2.26k	-4.1%
03-07-25	Thu	23.87	0.69	9.24k	3.0%
02-07-25	Wed	23.18	0.44	6.43k	1.9%
01-07-25	Tue	22.74	0.56	2.39k	2.5%
30-06-25	Mon	22.18	-0.41	1.4k	-1.8%
27-06-25	Fri	22.59	0.58	6.22k	2.6%
26-06-25	Thu	22.01	-0.05	3.28k	-0.2%
25-06-25	Wed	22.06	-0.19	2.11k	-0.9%
24-06-25	Tue	22.25	0.67	6.35k	3.1%
23-06-25	Mon	21.78	-0.87	2k	-3.8%
20-06-25	Fri	21.58	-0.2	15.74k	-0.9%
19-06-25	Thu	22.65	-0.74	2.63k	-3.2%
18-06-25	Wed	23.39	0.6	820	2.6%
17-06-25	Tue	22.79	0.78	3.47k	3.5%
16-06-25	Mon	22.01	-1.14	8.68k	-4.9%
13-06-25	Fri	23.15	-0.24	3.64k	-1.0%
12-06-25	Thu	23.39	-0.08	2.21k	-0.3%
11-06-25	Wed	24.37	0.82	9.27k	3.5%
10-06-25	Tue	23.47	-0.9	1.35k	-3.7%
09-06-25	Mon	23.55	0.49	11.54k	2.1%
06-06-25	Fri	23.06	-0.44	4.41k	-1.9%
05-06-25	Thu	23.5	0.42	449	1.8%
04-06-25	Wed	23.08	0.83	5.59k	3.7%
03-06-25	Tue	22.25	0.14	2.97k	0.6%
02-06-25	Mon	22.11	-0.97	6.04k	-4.2%
30-05-25	Fri	23.08	-0.49	1.28k	-2.1%
29-05-25	Thu	24.1	0.9	3.54k	3.9%
28-05-25	Wed	23.57	-0.53	3.12k	-2.2%
27-05-25	Tue	23.2	-0.14	1.51k	-0.6%
26-05-25	Mon	23.34	1.13	1.93k	4.9%
23-05-25	Fri	24.28	-0.94	5.02k	-3.9%
22-05-25	Thu	23.15	0.31	6.49k	1.4%
21-05-25	Wed	22.84	-0.26	488	-1.1%
20-05-25	Tue	23.1	-0.73	2.81k	-3.1%
19-05-25	Mon	23.83	0.78	5.08k	3.4%
16-05-25	Fri	23.05	0.2	3.39k	0.9%
15-05-25	Thu	22.85	0.8	3.35k	3.6%
14-05-25	Wed	22.05	-0.9	3.16k	-3.9%
13-05-25	Tue	22.95	0.86	883	3.9%
12-05-25	Mon	22.09	0.29	2.6k	1.3%
09-05-25	Fri	22.35	-0.43	5.38k	-1.9%
08-05-25	Thu	21.8	-0.55	215	-2.5%
07-05-25	Wed	22.78	0.75	2.77k	3.4%
06-05-25	Tue	22.03	-0.99	1.2k	-4.3%
05-05-25	Mon	23.02	0.53	1.57k	2.4%
02-05-25	Fri	22.49	0.44	2.85k	2.0%
30-04-25	Wed	22.05	-1.15	4.37k	-5.0%
29-04-25	Tue	23.2	-1.2	3.07k	-4.9%
28-04-25	Mon	24.4	-1.28	5.19k	-5.0%
25-04-25	Fri	25.68	0.65	2.12k	2.6%
24-04-25	Thu	25.03	0.4	2.4k	1.6%
23-04-25	Wed	24.63	-0.4	651	-1.6%
22-04-25	Tue	25.03	0.38	5.45k	1.5%
21-04-25	Mon	24.65	-0.08	4.8k	-0.3%
17-04-25	Thu	24.73	-0.52	13.06k	-2.1%
16-04-25	Wed	25.25	0.96	3.93k	4.0%
15-04-25	Tue	24.29	0.38	8.57k	1.6%
11-04-25	Fri	23.91	0.26	3.57k	1.1%
09-04-25	Wed	23.65	0.61	3.26k	2.6%
08-04-25	Tue	23.04	0.97	2.5k	4.4%
07-04-25	Mon	22.07	-1.12	5.1k	-4.8%
04-04-25	Fri	23.19	0.66	9.59k	2.9%
03-04-25	Thu	22.53	-1.12	4.4k	-4.7%
02-04-25	Wed	23.65	0	707	0.0%
01-04-25	Tue	23.1	1.1	5.28k	5.0%
28-03-25	Fri	23.65	0.55	577	2.4%
27-03-25	Thu	22	-0.34	4.76k	-1.5%