BSE · MADHURIND · stock
Madhur Industries Limited (MADHURIND) stock price history
Every BSE trading session of Madhur Industries Limited from Dec 30, 1998 to Sep 25, 2026: 6,934 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
MADHURIND adjusted close, 1998 to 2026
- ₹76.70
- All time high, 2011
- ₹8.16
- 52 week high, ₹4.43 low
- 6,934
- Daily sessions since 1998
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
MADHURIND key facts
- Madhur Industries Limited (MADHURIND) closed at ₹5.79 on Sep 25, 2026 on BSE.
- MADHURIND's all time high close is ₹76.70, set on Oct 4, 2011; its all time low close is ₹1.94 on Dec 30, 1998.
- MADHURIND's 52 week range is ₹4.43 to ₹8.16.
- MADHURIND returned -14.2% over the year to Sep 25, 2026 and +27.0% over five years.
- Over ten years MADHURIND returned -65%, -10.1% a year compounded.
- MADHURIND's deepest drawdown was -97.0% from Oct 4, 2011 to Jun 22, 2020.
- DataCedar holds 6,934 daily sessions of MADHURIND history from Dec 30, 1998 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
MADHURIND price chart, 1998 to 2026
MADHURIND returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -3.3% |
| 6 months | -21.5% |
| Year to date | -6.2% |
| 1 year | -14.2% |
| 3 years | +15.8% |
| 5 years | +27.0% |
| 10 years | -65.3% |
| Since Dec 30, 1998 | +198.5% |
| Compound annual growth, 27.7 years | +4.0% |
MADHURIND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹76.70 on Oct 4, 2011
- All time low close
- ₹1.94 on Dec 30, 1998
- 52 week high
- ₹8.16 on Mar 2, 2026
- 52 week low
- ₹4.43 on Feb 2, 2026
- Deepest drawdown
- -97.0% from Oct 4, 2011 to Jun 22, 2020, not yet recovered
- Best single session
- +829.9% on Apr 29, 2009
- Worst single session
- -22.1% on Dec 11, 2019
- Volatility, 1 year annualised
- 42.8%
- Sessions closing higher, 1 year
- 14%
- Growth of 1 since 1998
- 3.0×
- Best calendar year
- 2009, +776%
- Worst calendar year
- 2018, -53%
MADHURIND 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. 1998 starts on Dec 30, 1998; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹6.17 | ₹8.16 | ₹4.43 | ₹5.79 | -6.2% | 103.5K | 186 |
| 2025 | ₹7.15 | ₹7.69 | ₹4.65 | ₹6.17 | -13.7% | 356.4K | 248 |
| 2024 | ₹6.26 | ₹8.34 | ₹3.57 | ₹7.15 | +19.8% | 264.2K | 245 |
| 2023 | ₹4.93 | ₹5.97 | ₹2.90 | ₹5.97 | +21.1% | 429.9K | 245 |
| 2022 | ₹4.86 | ₹6.17 | ₹3.79 | ₹4.93 | +6.5% | 638.2K | 248 |
| 2021 | ₹3.47 | ₹5.52 | ₹3.46 | ₹4.63 | +39.9% | 51.1K | 248 |
| 2020 | ₹2.96 | ₹3.31 | ₹2.31 | ₹3.31 | +17.4% | 39.9K | 251 |
| 2019 | ₹5.31 | ₹10.00 | ₹2.68 | ₹2.82 | -46.9% | 10.2K | 242 |
| 2018 | ₹11.00 | ₹16.00 | ₹5.31 | ₹5.31 | -52.6% | 266K | 246 |
| 2017 | ₹20.80 | ₹20.90 | ₹8.29 | ₹11.20 | -46.2% | 490.1K | 248 |
| 2016 | ₹19.20 | ₹26.00 | ₹10.65 | ₹20.80 | +18.9% | 51.5K | 246 |
| 2015 | ₹16.35 | ₹27.60 | ₹12.60 | ₹17.50 | -2.5% | 161.5K | 246 |
| 2014 | ₹15.95 | ₹37.25 | ₹7.50 | ₹17.95 | +7.2% | 2.9M | 244 |
| 2013 | ₹17.65 | ₹24.60 | ₹5.94 | ₹16.75 | -6.9% | 117.9K | 248 |
| 2012 | ₹37.00 | ₹42.30 | ₹8.75 | ₹18.00 | -51.2% | 685.5K | 245 |
| 2011 | ₹66.75 | ₹83.00 | ₹28.20 | ₹36.90 | -47.5% | 13M | 246 |
| 2010 | ₹16.20 | ₹76.00 | ₹9.04 | ₹70.25 | +313.2% | 5.5M | 250 |
| 2009 | ₹1.94 | ₹50.00 | ₹1.94 | ₹17.00 | +776.3% | 110.9K | 243 |
| 2008 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 1.6K | 246 |
| 2007 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 20 | 248 |
| 2006 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 0 | 247 |
| 2005 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 0 | 250 |
| 2004 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 2.4K | 262 |
| 2003 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 6.1K | 261 |
| 2002 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 100 | 261 |
| 2001 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 0 | 261 |
| 2000 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 6.3K | 260 |
| 1999 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | 0.0% | 0 | 261 |
| 1998 | ₹1.94 | ₹1.94 | ₹1.94 | ₹1.94 | n/a | 0 | 2 |
MADHURIND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹5.79 | +5.3% |
| August 2026 | ₹5.50 | -3.8% |
| July 2026 | ₹5.72 | -4.5% |
| June 2026 | ₹5.99 | -18.2% |
| May 2026 | ₹7.32 | +14.9% |
| April 2026 | ₹6.37 | -9.3% |
| March 2026 | ₹7.02 | -9.8% |
| February 2026 | ₹7.78 | +67.3% |
| January 2026 | ₹4.65 | -24.6% |
| December 2025 | ₹6.17 | -9.9% |
| November 2025 | ₹6.85 | +22.1% |
| October 2025 | ₹5.61 | -12.6% |
About the MADHURIND data
Daily bars. 6,934 sessions from Dec 30, 1998 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 18, 2026 forward, most recent session Sep 23, 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 Dec 30, 1998, 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/MADHURIND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MADHAV Madhav Marbles and Granites Limited
- MADHAVIPL Madhav Infra Projects Limited
- MADHUCON Madhucon Projects Limited
- MADHUDIN Madhusudan Industries Limited
- MADRASFERT Madras Fertilizers Limited
- MAFATIND Mafatlal Industries Limited
- MAFIA Mafia Trends Limited
- MAGADSUGAR Magadh Sugar & Energy Limited
Common questions
MADHURIND share price history
