Madhucon Projects Limited (BOM:531497)
India
· Delayed Price · Currency is INR 4.460
+0.110 (2.53%)
At close: Mar 10, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.42 | 4.46 | 4.21 | 4.35 | 4.35 | -1.58% | 1,904 |
| Mar 6, 2026 | 4.42 | 4.86 | 4.42 | 4.42 | 4.42 | -4.95% | 3,134 |
| Mar 5, 2026 | 4.30 | 4.72 | 4.30 | 4.65 | 4.65 | 3.33% | 28,152 |
| Mar 4, 2026 | 4.50 | 4.75 | 4.50 | 4.50 | 4.50 | -4.86% | 3,545 |
| Mar 2, 2026 | 4.56 | 4.83 | 4.56 | 4.73 | 4.73 | -1.46% | 6,722 |
| Feb 27, 2026 | 4.68 | 4.90 | 4.47 | 4.80 | 4.80 | 2.56% | 4,119 |
| Feb 26, 2026 | 4.66 | 4.69 | 4.61 | 4.68 | 4.68 | -2.09% | 6,081 |
| Feb 25, 2026 | 4.75 | 4.98 | 4.70 | 4.78 | 4.78 | 0.63% | 39 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -1.25% | 358 |
| Feb 23, 2026 | 5.17 | 5.17 | 4.80 | 4.81 | 4.81 | -2.83% | 6,231 |
| Feb 19, 2026 | 4.95 | 4.95 | 4.90 | 4.95 | 4.95 | 3.77% | 4,499 |
| Feb 18, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -3.83% | 573 |
| Feb 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 100 |
| Feb 16, 2026 | 5.15 | 5.15 | 4.77 | 4.96 | 4.96 | 0.40% | 5,970 |
| Feb 13, 2026 | 5.01 | 5.10 | 4.91 | 4.94 | 4.94 | -3.33% | 4,582 |
| Feb 12, 2026 | 5.40 | 5.40 | 5.01 | 5.11 | 5.11 | -0.78% | 8,000 |
| Feb 11, 2026 | 5.50 | 5.50 | 5.11 | 5.15 | 5.15 | -2.09% | 16,245 |
| Feb 10, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 4.37% | 2,078 |
| Feb 9, 2026 | 5.04 | 5.27 | 4.91 | 5.04 | 5.04 | 0.40% | 2,961 |
| Feb 6, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 48 |
| Feb 5, 2026 | 5.40 | 5.40 | 5.02 | 5.02 | 5.02 | -2.52% | 112 |
| Feb 4, 2026 | 4.72 | 5.15 | 4.72 | 5.15 | 5.15 | 4.67% | 6,029 |
| Feb 3, 2026 | 5.12 | 5.12 | 4.64 | 4.92 | 4.92 | 0.82% | 46,138 |
| Feb 2, 2026 | 4.87 | 5.11 | 4.87 | 4.88 | 4.88 | -4.69% | 44,478 |
| Feb 1, 2026 | 5.46 | 5.46 | 5.10 | 5.12 | 5.12 | -2.10% | 1,297 |
| Jan 30, 2026 | 5.00 | 5.26 | 4.85 | 5.23 | 5.23 | 3.56% | 4,083 |
| Jan 29, 2026 | 5.05 | 5.05 | 4.90 | 5.05 | 5.05 | 4.99% | 8,975 |
| Jan 28, 2026 | 4.89 | 4.89 | 4.77 | 4.81 | 4.81 | -3.61% | 939 |
| Jan 27, 2026 | 4.93 | 5.00 | 4.89 | 4.99 | 4.99 | 3.74% | 383 |
| Jan 23, 2026 | 4.86 | 5.24 | 4.81 | 4.81 | 4.81 | -3.80% | 4,524 |
| Jan 22, 2026 | 5.00 | 5.06 | 5.00 | 5.00 | 5.00 | 0.40% | 723 |
| Jan 21, 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 4.98 | -4.96% | 4,001 |
| Jan 20, 2026 | 5.32 | 5.45 | 5.24 | 5.24 | 5.24 | -4.90% | 3,626 |
| Jan 19, 2026 | 5.70 | 5.70 | 5.51 | 5.51 | 5.51 | -3.33% | 627 |
| Jan 16, 2026 | 5.51 | 6.05 | 5.51 | 5.70 | 5.70 | -1.55% | 1,246 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.75 | 5.79 | 5.79 | -1.03% | 1,104 |
| Jan 13, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 0.86% | 1,768 |
| Jan 12, 2026 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -4.61% | 1,803 |
| Jan 9, 2026 | 6.06 | 6.08 | 5.92 | 6.08 | 6.08 | -2.41% | 3,900 |
| Jan 8, 2026 | 6.62 | 6.62 | 6.23 | 6.23 | 6.23 | -1.74% | 1,110 |
| Jan 7, 2026 | 6.34 | 6.34 | 5.93 | 6.34 | 6.34 | 4.97% | 30,225 |
| Jan 6, 2026 | 5.95 | 6.16 | 5.81 | 6.04 | 6.04 | 1.51% | 1,201 |
| Jan 5, 2026 | 6.10 | 6.40 | 5.95 | 5.95 | 5.95 | -2.46% | 4,451 |
| Jan 2, 2026 | 6.09 | 6.36 | 6.09 | 6.10 | 6.10 | 0.16% | 702 |
| Jan 1, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.09% | 100 |
| Dec 31, 2025 | 5.83 | 6.23 | 5.83 | 6.22 | 6.22 | 1.97% | 2,776 |
| Dec 30, 2025 | 6.54 | 6.54 | 6.10 | 6.10 | 6.10 | -2.71% | 1,688 |
| Dec 29, 2025 | 6.71 | 6.71 | 6.27 | 6.27 | 6.27 | -4.27% | 530 |
| Dec 26, 2025 | 6.28 | 6.55 | 6.28 | 6.55 | 6.55 | 4.30% | 110 |
| Dec 24, 2025 | 6.42 | 6.42 | 6.22 | 6.28 | 6.28 | 2.61% | 5,939 |
| Dec 23, 2025 | 6.30 | 6.30 | 6.08 | 6.12 | 6.12 | -3.16% | 434 |
| Dec 22, 2025 | 5.90 | 6.32 | 5.90 | 6.32 | 6.32 | 4.98% | 260 |
| Dec 19, 2025 | 5.96 | 6.24 | 5.96 | 6.02 | 6.02 | -3.22% | 500 |
| Dec 17, 2025 | 6.00 | 6.30 | 5.95 | 6.22 | 6.22 | 3.67% | 5,734 |
| Dec 16, 2025 | 5.81 | 6.00 | 5.81 | 6.00 | 6.00 | -1.64% | 65 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | 100 |
| Dec 12, 2025 | 5.78 | 6.36 | 5.78 | 6.11 | 6.11 | 0.83% | 2,600 |
| Dec 11, 2025 | 6.25 | 6.25 | 5.95 | 6.06 | 6.06 | -3.04% | 1,464 |
| Dec 10, 2025 | 6.67 | 6.67 | 6.25 | 6.25 | 6.25 | -1.88% | 272 |
| Dec 8, 2025 | 6.19 | 6.37 | 5.86 | 6.37 | 6.37 | 3.92% | 33 |
| Dec 5, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% | 1 |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 158 |
| Dec 2, 2025 | 5.96 | 6.22 | 5.93 | 6.00 | 6.00 | -3.85% | 12,188 |
| Dec 1, 2025 | 6.16 | 6.25 | 5.91 | 6.24 | 6.24 | 1.46% | 2,022 |
| Nov 27, 2025 | 6.31 | 6.31 | 6.07 | 6.15 | 6.15 | 2.33% | 3,235 |
| Nov 26, 2025 | 6.32 | 6.32 | 6.00 | 6.01 | 6.01 | -0.17% | 1,380 |
| Nov 25, 2025 | 6.00 | 6.29 | 6.00 | 6.02 | 6.02 | -0.99% | 3,076 |
| Nov 24, 2025 | 6.37 | 6.37 | 6.07 | 6.08 | 6.08 | -3.49% | 1,012 |
| Nov 21, 2025 | 6.00 | 6.34 | 6.00 | 6.30 | 6.30 | 0.48% | 1,634 |
| Nov 20, 2025 | 6.49 | 6.69 | 6.27 | 6.27 | 6.27 | -5.00% | 3,384 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.32 | 6.60 | 6.60 | -0.75% | 25,294 |
| Nov 18, 2025 | 6.75 | 6.75 | 6.61 | 6.65 | 6.65 | -4.04% | 9,003 |
| Nov 17, 2025 | 7.00 | 7.04 | 6.83 | 6.93 | 6.93 | -1.28% | 1,135 |
| Nov 14, 2025 | 7.48 | 7.48 | 7.02 | 7.02 | 7.02 | -1.54% | 533 |
| Nov 13, 2025 | 6.90 | 7.26 | 6.89 | 7.13 | 7.13 | -1.66% | 11,079 |
| Nov 12, 2025 | 7.08 | 7.41 | 7.06 | 7.25 | 7.25 | 2.69% | 2,003 |
| Nov 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 15 |
| Nov 10, 2025 | 7.21 | 7.21 | 6.98 | 7.06 | 7.06 | -1.12% | 4,174 |
| Nov 7, 2025 | 7.10 | 7.55 | 6.96 | 7.14 | 7.14 | -0.83% | 11,374 |
| Nov 6, 2025 | 7.27 | 7.27 | 7.06 | 7.20 | 7.20 | -0.96% | 191 |
| Nov 4, 2025 | 6.98 | 7.35 | 6.98 | 7.27 | 7.27 | 2.97% | 900 |
| Nov 3, 2025 | 7.16 | 7.16 | 7.06 | 7.06 | 7.06 | -1.40% | 608 |
| Oct 31, 2025 | 7.55 | 7.55 | 7.13 | 7.16 | 7.16 | -0.56% | 3,311 |
| Oct 30, 2025 | 7.15 | 7.53 | 7.00 | 7.20 | 7.20 | -0.41% | 2,395 |
| Oct 29, 2025 | 6.93 | 7.25 | 6.91 | 7.23 | 7.23 | 4.33% | 5,431 |
| Oct 28, 2025 | 7.13 | 7.13 | 6.90 | 6.93 | 6.93 | -2.81% | 11,842 |
| Oct 27, 2025 | 7.36 | 7.36 | 7.00 | 7.13 | 7.13 | -3.13% | 14,473 |
| Oct 24, 2025 | 7.14 | 7.36 | 7.14 | 7.36 | 7.36 | - | 1,101 |
| Oct 23, 2025 | 7.30 | 7.45 | 7.30 | 7.36 | 7.36 | 0.82% | 5,255 |
| Oct 21, 2025 | 7.21 | 7.49 | 7.21 | 7.30 | 7.30 | 1.53% | 732 |
| Oct 20, 2025 | 7.58 | 7.58 | 7.19 | 7.19 | 7.19 | -0.96% | 2,100 |
| Oct 17, 2025 | 7.19 | 7.49 | 7.19 | 7.26 | 7.26 | -3.71% | 3,330 |
| Oct 16, 2025 | 7.61 | 7.94 | 7.54 | 7.54 | 7.54 | -4.92% | 25,571 |
| Oct 15, 2025 | 7.92 | 7.93 | 7.52 | 7.93 | 7.93 | 4.89% | 19,462 |
| Oct 14, 2025 | 7.03 | 7.56 | 6.94 | 7.56 | 7.56 | 5.00% | 3,039 |
| Oct 13, 2025 | 7.01 | 7.21 | 7.01 | 7.20 | 7.20 | -2.31% | 2,957 |
| Oct 10, 2025 | 7.42 | 7.55 | 7.26 | 7.37 | 7.37 | -0.67% | 1,554 |
| Oct 9, 2025 | 7.48 | 7.48 | 7.30 | 7.42 | 7.42 | -1.07% | 641 |
| Oct 8, 2025 | 7.40 | 7.50 | 7.22 | 7.50 | 7.50 | -1.32% | 1,534 |
| Oct 7, 2025 | 8.38 | 8.38 | 7.60 | 7.60 | 7.60 | -4.88% | 5,083 |