BSE · MADHUDIN · stock
Madhusudan Industries Limited (MADHUDIN) stock price history
Every BSE trading session of Madhusudan Industries Limited from Jan 25, 2002 to Sep 25, 2026: 6,129 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MADHUDIN adjusted close, 2002 to 2026
- ₹94.87
- All time high, 2023
- ₹50.00
- 52 week high, ₹25.20 low
- 6,129
- Daily sessions since 2002
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
MADHUDIN key facts
- Madhusudan Industries Limited (MADHUDIN) closed at ₹36.90 on Sep 25, 2026 on BSE.
- MADHUDIN's all time high close is ₹94.87, set on Oct 25, 2023; its all time low close is ₹2.50 on May 8, 2003.
- MADHUDIN's 52 week range is ₹25.20 to ₹50.00.
- MADHUDIN returned -8.2% over the year to Sep 25, 2026 and +46.1% over five years.
- Over ten years MADHUDIN returned +278%, +14.2% a year compounded.
- MADHUDIN's deepest drawdown was -81.2% from Sep 12, 2005 to Dec 14, 2006.
- DataCedar holds 6,129 daily sessions of MADHUDIN history from Jan 25, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MADHUDIN price chart, 2002 to 2026
MADHUDIN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.1% |
| 3 months | -14.4% |
| 6 months | +23.4% |
| Year to date | +6.8% |
| 1 year | -8.2% |
| 3 years | -42.3% |
| 5 years | +46.1% |
| 10 years | +278.5% |
| Since Jan 25, 2002 | +1,000.0% |
| Compound annual growth, 24.7 years | +10.2% |
MADHUDIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹94.87 on Oct 25, 2023
- All time low close
- ₹2.50 on May 8, 2003
- 52 week high
- ₹50.00 on Jul 6, 2026
- 52 week low
- ₹25.20 on Mar 30, 2026
- Deepest drawdown
- -81.2% from Sep 12, 2005 to Dec 14, 2006, recovered Jan 2, 2008
- Best single session
- +20.0% on Nov 5, 2003
- Worst single session
- -19.6% on Jun 30, 2004
- Volatility, 1 year annualised
- 65.0%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2002
- 11.0×
- Best calendar year
- 2021, +191%
- Worst calendar year
- 2008, -63%
MADHUDIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Jan 25, 2002; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹35.56 | ₹50.00 | ₹25.20 | ₹36.90 | +8.4% | 258.5K | 183 |
| 2025 | ₹57.38 | ₹64.90 | ₹30.99 | ₹34.03 | -40.3% | 525K | 248 |
| 2024 | ₹67.47 | ₹86.80 | ₹48.72 | ₹57.00 | -11.3% | 1.5M | 245 |
| 2023 | ₹22.85 | ₹94.87 | ₹18.76 | ₹64.26 | +180.6% | 2M | 245 |
| 2022 | ₹33.00 | ₹42.50 | ₹17.35 | ₹22.90 | -27.4% | 1.9M | 248 |
| 2021 | ₹10.83 | ₹34.00 | ₹8.84 | ₹31.55 | +191.3% | 1.6M | 248 |
| 2020 | ₹8.25 | ₹13.79 | ₹7.24 | ₹10.83 | +31.3% | 103.2K | 251 |
| 2019 | ₹15.75 | ₹16.80 | ₹8.25 | ₹8.25 | -47.6% | 63.7K | 242 |
| 2018 | ₹19.00 | ₹22.00 | ₹13.21 | ₹15.75 | -21.3% | 268.1K | 246 |
| 2017 | ₹13.00 | ₹30.50 | ₹11.20 | ₹20.00 | +53.8% | 382.3K | 248 |
| 2016 | ₹7.94 | ₹16.45 | ₹6.19 | ₹13.00 | +63.7% | 142.8K | 246 |
| 2015 | ₹9.00 | ₹12.55 | ₹5.35 | ₹7.94 | -11.8% | 120.6K | 246 |
| 2014 | ₹10.93 | ₹15.46 | ₹7.13 | ₹9.00 | -17.7% | 221.3K | 244 |
| 2013 | ₹14.30 | ₹15.43 | ₹10.93 | ₹10.93 | -23.6% | 25.6K | 248 |
| 2012 | ₹16.25 | ₹18.65 | ₹7.75 | ₹14.30 | -12.0% | 87.7K | 245 |
| 2011 | ₹6.05 | ₹16.30 | ₹6.05 | ₹16.25 | +168.6% | 65.8K | 246 |
| 2010 | ₹7.25 | ₹10.75 | ₹5.22 | ₹6.05 | -18.8% | 150.5K | 250 |
| 2009 | ₹7.00 | ₹9.99 | ₹4.81 | ₹7.45 | +7.3% | 273.4K | 243 |
| 2008 | ₹19.05 | ₹21.70 | ₹6.94 | ₹6.94 | -63.5% | 933.8K | 246 |
| 2007 | ₹7.90 | ₹18.99 | ₹6.23 | ₹18.99 | +141.6% | 643.1K | 248 |
| 2006 | ₹10.30 | ₹12.69 | ₹3.90 | ₹7.86 | -19.9% | 525.1K | 247 |
| 2005 | ₹10.50 | ₹23.60 | ₹7.31 | ₹9.81 | +2.3% | 1.2M | 250 |
| 2004 | ₹7.68 | ₹11.00 | ₹4.08 | ₹9.59 | +18.3% | 356.7K | 262 |
| 2003 | ₹3.71 | ₹10.07 | ₹2.50 | ₹8.10 | +94.9% | 208.8K | 261 |
| 2002 | ₹3.35 | ₹10.10 | ₹2.95 | ₹4.16 | n/a | 75.9K | 243 |
MADHUDIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹36.90 | +2.6% |
| August 2026 | ₹35.97 | -2.2% |
| July 2026 | ₹36.77 | -10.2% |
| June 2026 | ₹40.95 | +3.3% |
| May 2026 | ₹39.65 | +20.8% |
| April 2026 | ₹32.81 | +30.0% |
| March 2026 | ₹25.23 | -19.9% |
| February 2026 | ₹31.48 | +4.9% |
| January 2026 | ₹30.00 | -11.8% |
| December 2025 | ₹34.03 | -6.7% |
| November 2025 | ₹36.49 | -4.6% |
| October 2025 | ₹38.24 | -1.9% |
About the MADHUDIN data
Daily bars. 6,129 sessions from Jan 25, 2002 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 25, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MADHUDIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MADHUDIN share price history
