Madhur Industries Historical Price Chart

Madhur Industries Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 17, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 16, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 15, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 12, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 11, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 10, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 9, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 8, 2025₹7.10+3.65%₹7.19₹7.19₹7.102.7K
Sep 5, 2025₹6.850.00%₹6.85₹6.85₹6.85N/A
Sep 4, 2025₹6.850.00%₹6.85₹6.85₹6.85N/A
Sep 3, 2025₹6.850.00%₹6.85₹6.85₹6.85N/A
Sep 2, 2025₹6.850.00%₹6.85₹6.85₹6.85N/A
Sep 1, 2025₹6.85-2.00%₹6.85₹6.85₹6.85100
Aug 29, 2025₹6.990.00%₹6.99₹6.99₹6.99N/A
Aug 28, 2025₹6.990.00%₹6.99₹6.99₹6.99N/A
Aug 27, 2025₹6.990.00%₹6.99₹6.99₹6.99N/A
Aug 26, 2025₹6.990.00%₹6.99₹6.99₹6.99N/A
Aug 25, 2025₹6.99-4.90%₹7.20₹7.20₹6.992.6K
Aug 22, 2025₹7.350.00%₹7.35₹7.35₹7.35N/A
Aug 21, 2025₹7.350.00%₹7.35₹7.35₹7.35N/A
Aug 20, 2025₹7.350.00%₹7.35₹7.35₹7.35N/A
Aug 19, 2025₹7.35-1.21%₹7.07₹7.69₹7.0718.0K
Aug 18, 2025₹7.44+4.94%₹7.44₹7.44₹7.0512.0K
Aug 14, 2025₹7.09+4.88%₹7.08₹7.09₹6.4322.8K
Aug 13, 2025₹6.76+4.97%₹6.76₹6.76₹6.1611.4K
Aug 12, 2025₹6.44+4.89%₹6.44₹6.44₹6.0016.2K
Aug 11, 2025₹6.14+4.96%₹6.14₹6.14₹6.1415.0K
Aug 8, 2025₹5.85+4.28%₹5.61₹5.89₹5.6118.6K
Aug 7, 2025₹5.610.00%₹5.61₹5.61₹5.61N/A
Aug 6, 2025₹5.61-4.92%₹5.61₹5.61₹5.61100
Aug 5, 2025₹5.900.00%₹5.90₹5.90₹5.90N/A
Aug 4, 2025₹5.900.00%₹5.90₹5.90₹5.90N/A
Aug 1, 2025₹5.900.00%₹5.90₹5.90₹5.90N/A
Jul 31, 2025₹5.90-4.84%₹5.90₹5.90₹5.901
Jul 30, 2025₹6.200.00%₹6.20₹6.20₹6.20N/A
Jul 29, 2025₹6.200.00%₹6.20₹6.20₹6.20N/A
Jul 28, 2025₹6.200.00%₹6.20₹6.20₹6.20N/A
Jul 25, 2025₹6.200.00%₹6.20₹6.20₹6.20N/A
Jul 24, 2025₹6.200.00%₹6.23₹6.23₹6.20600
Jul 23, 2025₹6.200.00%₹6.20₹6.20₹6.20N/A
Jul 22, 2025₹6.200.00%₹6.20₹6.23₹6.201.0K
Jul 21, 2025₹6.20-4.47%₹6.52₹6.52₹6.20747
Jul 18, 2025₹6.49-0.92%₹6.49₹6.49₹6.495
Jul 17, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 16, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 15, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 14, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 11, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 10, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 9, 2025₹6.550.00%₹6.55₹6.55₹6.552
Jul 8, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 7, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 4, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 3, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 2, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jul 1, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jun 30, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jun 27, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jun 26, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jun 25, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
DateCloseChange %OpenHighLowVolume
Sep 15, 2025₹7.100.00%₹7.10₹7.10₹7.10N/A
Sep 8, 2025₹7.10+3.65%₹7.19₹7.19₹7.102.7K
Sep 1, 2025₹6.85-2.00%₹6.85₹6.85₹6.85100
Aug 25, 2025₹6.99-4.90%₹7.20₹7.20₹6.992.6K
Aug 18, 2025₹7.35+3.67%₹7.44₹7.69₹7.0530.0K
Aug 11, 2025₹7.09+21.20%₹6.14₹7.09₹6.0065.4K
Aug 4, 2025₹5.85-0.85%₹5.90₹5.90₹5.6118.7K
Jul 28, 2025₹5.90-4.84%₹6.20₹6.20₹5.901
Jul 21, 2025₹6.20-4.47%₹6.52₹6.52₹6.202.4K
Jul 14, 2025₹6.49-0.92%₹6.55₹6.55₹6.495
Jul 7, 2025₹6.550.00%₹6.55₹6.55₹6.552
Jun 30, 2025₹6.550.00%₹6.55₹6.55₹6.55N/A
Jun 23, 2025₹6.55-4.80%₹7.22₹7.22₹6.54921
Jun 16, 2025₹6.88-1.71%₹7.35₹7.35₹6.8812.0K
Jun 9, 2025₹7.00+27.04%₹5.78₹7.00₹5.786.8K
Jun 2, 2025₹5.51+5.96%₹5.25₹5.51₹5.001.2K
May 26, 2025₹5.20+2.16%₹5.09₹5.34₹4.90295
May 19, 2025₹5.09-4.50%₹5.59₹5.59₹4.651.5K
May 12, 2025₹5.33-9.35%₹5.60₹5.60₹5.33499
May 5, 2025₹5.88-4.08%₹5.84₹6.13₹5.8438
Apr 28, 2025₹6.13-4.96%₹6.77₹6.77₹6.1312
Apr 21, 2025₹6.45+4.88%₹6.22₹6.45₹6.2211.7K
Apr 14, 2025₹6.15-4.21%₹6.35₹6.35₹6.1529
Apr 7, 2025₹6.42-4.18%₹7.00₹7.00₹6.375.2K
Mar 31, 2025₹6.70-4.69%₹7.35₹7.38₹6.7030.2K
Mar 24, 2025₹7.03+9.84%₹6.40₹7.03₹6.402.2K
Mar 17, 2025₹6.40+3.06%₹5.90₹6.50₹5.5926.2K
Mar 10, 2025₹6.21-9.61%₹6.87₹6.87₹6.21102
Mar 3, 2025₹6.870.00%₹6.87₹6.87₹6.87N/A
Feb 24, 2025₹6.87-4.05%₹6.87₹6.87₹6.8739
Feb 17, 2025₹7.160.00%₹7.16₹7.16₹7.16N/A
Feb 10, 2025₹7.16-0.97%₹7.16₹7.16₹7.16N/A
Jan 20, 2025₹7.23+11.23%₹6.20₹7.23₹6.201.2K
Jan 13, 2025₹6.50-4.41%₹6.80₹7.14₹6.478.3K
Jan 6, 2025₹6.80-4.90%₹7.50₹7.50₹6.8029.6K
Dec 30, 2024₹7.15-5.42%₹7.14₹7.88₹7.141.9K
Nov 18, 2024₹7.560.00%₹7.33₹7.56₹7.333.7K
Nov 4, 2024₹7.56-4.91%₹7.75₹7.75₹7.567
Oct 28, 2024₹7.95+1.27%₹7.46₹8.24₹7.469.3K
Oct 21, 2024₹7.85+15.44%₹6.48₹7.85₹6.483.7K
Oct 14, 2024₹6.80-9.33%₹7.13₹7.70₹6.747.6K
Oct 7, 2024₹7.50+3.88%₹7.50₹7.50₹7.5050
Sep 23, 2024₹7.22-13.43%₹7.22₹7.22₹7.2291
Sep 2, 2024₹8.34+15.19%₹7.24₹8.34₹6.887.8K
Aug 26, 2024₹7.24+14.92%₹6.61₹7.25₹6.615.7K
Aug 19, 2024₹6.30-5.26%₹6.32₹6.98₹5.6010.8K
Aug 12, 2024₹6.65-2.21%₹6.87₹7.22₹6.651.1K
Aug 5, 2024₹6.80-4.23%₹6.63₹6.80₹6.301.3K
Jul 29, 2024₹7.10+4.72%₹6.45₹7.10₹6.456.6K
Jul 22, 2024₹6.78-4.91%₹6.78₹7.48₹6.7820.8K
Jun 24, 2024₹7.13-4.93%₹7.13₹7.13₹7.131.0K
Jun 17, 2024₹7.50+0.40%₹7.55₹7.55₹7.50540
Jun 10, 2024₹7.47+21.07%₹6.47₹7.47₹6.4720.9K
Jun 3, 2024₹6.17-3.44%₹6.17₹6.17₹6.1715
May 20, 2024₹6.39-0.62%₹6.39₹6.39₹6.3915
May 13, 2024₹6.43+4.89%₹6.43₹6.43₹6.432.5K
Apr 29, 2024₹6.13-4.96%₹6.13₹6.13₹6.13500
Apr 15, 2024₹6.45+4.88%₹6.45₹6.77₹6.2744.3K
Apr 8, 2024₹6.15+21.06%₹5.33₹6.15₹5.3312.5K
Apr 1, 2024₹5.08+20.95%₹4.41₹5.08₹4.41269
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹7.10+1.57%₹6.85₹7.19₹6.852.8K
Aug 1, 2025₹6.99+18.47%₹5.90₹7.69₹5.61116.7K
Jul 1, 2025₹5.90-9.92%₹6.55₹6.55₹5.902.4K
Jun 1, 2025₹6.55+25.96%₹5.25₹7.35₹5.0020.9K
May 1, 2025₹5.20-15.17%₹6.13₹6.13₹4.652.3K
Apr 1, 2025₹6.13-12.80%₹7.35₹7.38₹6.1347.0K
Mar 1, 2025₹7.03+2.33%₹6.87₹7.03₹5.5928.5K
Feb 1, 2025₹6.87-4.98%₹7.16₹7.16₹6.8739
Jan 1, 2025₹7.23+1.12%₹7.50₹7.50₹6.2039.1K
Dec 1, 2024₹7.15-5.42%₹7.14₹7.88₹7.141.9K
Nov 1, 2024₹7.56-4.91%₹7.75₹7.75₹7.333.7K
Oct 1, 2024₹7.95+10.11%₹7.50₹8.24₹6.4820.7K
Sep 1, 2024₹7.22-0.28%₹7.24₹8.34₹6.887.9K
Aug 1, 2024₹7.24+1.97%₹6.63₹7.25₹5.6018.9K
Jul 1, 2024₹7.10-0.42%₹6.78₹7.48₹6.4527.4K
Jun 1, 2024₹7.13+11.58%₹6.17₹7.55₹6.1722.4K
May 1, 2024₹6.39+4.24%₹6.43₹6.43₹6.392.5K
Apr 1, 2024₹6.13+45.95%₹4.41₹6.77₹4.4157.6K
Mar 1, 2024₹4.20-25.27%₹5.34₹5.34₹3.75N/A
Feb 1, 2024₹5.62+21.91%₹4.38₹6.86₹4.29N/A
Jan 1, 2024₹4.61-22.78%₹6.10₹6.26₹4.27N/A
Dec 1, 2023₹5.97+40.14%₹4.26₹5.97₹3.70N/A
Nov 1, 2023₹4.26-18.08%₹4.94₹5.00₹4.26N/A
Oct 1, 2023₹5.20+7.00%₹4.86₹5.70₹4.69N/A
Sep 1, 2023₹4.86-13.21%₹5.60₹5.60₹4.86N/A
Aug 1, 2023₹5.60+9.16%₹4.90₹5.60₹4.5610
Jul 1, 2023₹5.13+20.42%₹4.05₹5.40₹3.8813.7K
Jun 1, 2023₹4.26+40.13%₹2.90₹4.78₹2.9068.1K
May 1, 2023₹3.04-38.46%₹5.18₹5.18₹3.0424.2K
Apr 1, 2023₹4.94+8.57%₹4.33₹4.94₹3.386.3K
Mar 1, 2023₹4.55-5.21%₹4.80₹5.01₹4.55915
Feb 1, 2023₹4.80+31.87%₹3.46₹4.89₹3.333.8K
Jan 1, 2023₹3.64-26.17%₹4.93₹4.93₹3.641.1K
Dec 1, 2022₹4.93+12.05%₹4.65₹5.43₹4.3291.2K
Nov 1, 2022₹4.40-13.04%₹4.81₹5.28₹4.1841.7K
Sep 1, 2022₹5.06+5.42%₹5.03₹5.85₹4.85363.2K
Aug 1, 2022₹4.80-15.79%₹5.70₹5.71₹3.79173.1K
Jul 1, 2022₹5.70-5.00%₹5.70₹5.70₹5.70N/A
Jun 1, 2022₹6.00-1.64%₹6.00₹6.00₹6.00N/A
May 1, 2022₹6.10+3.74%₹5.85₹6.17₹5.85N/A
Jan 1, 2022₹5.88+27.00%₹4.86₹5.88₹4.8613.0K
Dec 1, 2021₹4.63+17.81%₹4.12₹4.75₹3.751.8K
Nov 1, 2021₹3.93-13.63%₹4.35₹4.78₹3.638.8K
Oct 1, 2021₹4.55+10.17%₹3.93₹4.55₹3.752.3K
Sep 1, 2021₹4.13-18.06%₹5.04₹5.04₹4.131.5K
Aug 1, 2021₹5.04-8.70%₹5.52₹5.52₹5.041.6K
Jul 1, 2021₹5.520.00%₹5.52₹5.52₹5.52N/A
Jun 1, 2021₹5.52+42.27%₹3.88₹5.52₹3.8810.7K
May 1, 2021₹3.88-17.97%₹4.73₹4.73₹3.702.7K
Apr 1, 2021₹4.730.00%₹4.73₹4.73₹4.7330
Mar 1, 2021₹4.73+7.26%₹4.41₹4.73₹4.091.3K
Feb 1, 2021₹4.410.00%₹4.41₹4.41₹4.41N/A
Jan 1, 2021₹4.41+33.23%₹3.47₹4.41₹3.463.6K
Dec 1, 2020₹3.31+14.93%₹2.74₹3.31₹2.7422.6K
Oct 1, 2020₹2.88-4.95%₹3.03₹3.03₹2.88100
Sep 1, 2020₹3.03+20.72%₹2.51₹3.03₹2.51611
Aug 1, 2020₹2.51-17.70%₹3.05₹3.05₹2.511.6K
Jul 1, 2020₹3.05+20.08%₹2.54₹3.06₹2.54458
Jun 1, 2020₹2.54+4.96%₹2.42₹2.54₹2.31526
May 1, 2020₹2.420.00%₹2.42₹2.42₹2.42N/A
DateCloseChange %OpenHighLowVolume
2025₹7.10-0.70%₹7.50₹7.69₹4.65259.8K
2024₹7.15+19.77%₹6.10₹8.34₹3.75162.9K
2023₹5.97+21.10%₹4.93₹5.97₹2.90118.2K
2022₹4.93+6.48%₹4.86₹6.17₹3.79682.1K
2021₹4.63+39.88%₹3.47₹5.52₹3.4634.2K
2020₹3.31+17.38%₹2.96₹3.31₹2.3129.3K
2019₹2.82-46.89%₹5.31₹10.00₹2.689.2K
2018₹5.31-52.59%₹11.00₹16.00₹5.31266.0K
2017₹11.20-46.15%₹20.80₹20.90₹8.29490.1K
2016₹20.80+18.86%₹19.20₹26.00₹10.6551.5K
2015₹17.50-2.51%₹16.35₹27.60₹12.60138.5K
2014₹17.95+7.16%₹15.95₹37.25₹7.502.1M
2013₹16.75-6.94%₹17.65₹24.60₹5.94117.9K
2012₹18.00-51.22%₹37.00₹42.30₹8.75619.8K
2011₹36.90-47.47%₹66.75₹83.00₹28.2013.0M
2010₹70.25+313.24%₹17.00₹76.00₹9.045.6M
2009₹17.00+776.29%₹1.94₹50.00₹1.94112.8K
2008₹1.940.00%₹1.94₹1.94₹1.941.6K
2007₹1.940.00%₹1.94₹1.94₹1.9420
2006₹1.940.00%₹1.94₹1.94₹1.94N/A
2005₹1.940.00%₹1.94₹1.94₹1.94N/A
2004₹1.940.00%₹1.94₹1.94₹1.942.4K
2003₹1.940.00%₹1.94₹1.94₹1.946.1K
2002₹1.940.00%₹1.94₹1.94₹1.94100
2001₹1.940.00%₹1.94₹1.94₹1.94N/A
2000₹1.940.00%₹1.94₹1.94₹1.946.3K

How Madhur Industries Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Madhur Industries Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Madhur Industries-1.66%39.76%134.32%-68.09%-71.99%265.98%
Nestle India-10.79%30.21%53.04%287.70%626.91%128.48%
Britannia Industries-0.13%63.37%68.25%329.40%2,793.63%5,070.04%
Gopal Snacks1.31%1.98%1.98%1.98%1.98%1.98%
Heritage Foods-18.37%60.21%52.87%149.76%748.94%1,399.39%
Vadilal Industries33.90%126.84%631.63%896.07%3,351.91%3,351.91%
NIFTY 50 | Market-2.14%45.66%128.40%220.76%319.37%421.73%
Nifty FMCG | Sector-14.38%25.74%90.32%189.45%585.28%585.28%

Calculate Your Madhur Industries Investment Returns

Long-Term Investment Performance Analysis

Madhur Industries stock price in Sep 2015 was ₹22.25, A ₹1,000.00 lump sum investment in Madhur Industries made 10 years ago would be worth approximately ₹319.10 today, representing a negative return of -68.09%. This translates to an annualized return (CAGR) of -10.78%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹319.10
Total Return -68.09%
Annual Return (CAGR) -10.78%
Shares Owned 44.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Madhur Industries has delivered a total return of -1.7%.

  • 52-Week High reached INR8.24 on October 28, 2024.
  • 52-Week Low touched INR4.65 on May 21, 2025.
  • Current Price trading at INR7.10 as of September 19, 2025.

Over the past 5 years, investing INR10,000.00 in Madhur Industries (madhurind) would have grown to approximately INR23,432.00 as of September 19, 2025, representing a total return of 134.3%.

This represents a compound annual growth rate (CAGR) of 18.6% over the 5-year period.

Madhur Industries (madhurind) has delivered an annualized return of -10.8% over the past 10 years.

To illustrate: INR10,000.00 invested in Madhur Industries would have grown to INR3,191.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Madhur Industries (madhurind) has achieved its strongest performance over the 5 years period, delivering a total return of 134.3%.

Madhur Industries (madhurind) shows the following performance across different time periods:

Positive Returns: 3 years (+39.8%), 5 years (+134.3%)

Negative Returns: 12 months (-1.7%), 10 years (-68.1%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.