Madhucon Projects Limited (BOM:531497)
India
· Delayed Price · Currency is INR 5.07
+0.04 (0.80%)
At close: Apr 28, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.10 | 5.32 | 5.10 | 5.10 | 5.10 | 0.59% | 11,673 |
| Apr 28, 2026 | 5.07 | 5.07 | 4.97 | 5.07 | 5.07 | 0.80% | 9,000 |
| Apr 27, 2026 | 5.04 | 5.20 | 5.02 | 5.03 | 5.03 | 0.60% | 3,748 |
| Apr 24, 2026 | 5.24 | 5.24 | 5.00 | 5.00 | 5.00 | - | 305 |
| Apr 23, 2026 | 5.00 | 5.13 | 5.00 | 5.00 | 5.00 | -2.34% | 1,417 |
| Apr 22, 2026 | 5.00 | 5.12 | 4.92 | 5.12 | 5.12 | 4.92% | 2,382 |
| Apr 20, 2026 | 5.09 | 5.15 | 4.86 | 4.88 | 4.88 | -4.13% | 852 |
| Apr 17, 2026 | 5.52 | 5.52 | 5.09 | 5.09 | 5.09 | -4.68% | 24,488 |
| Apr 16, 2026 | 4.71 | 5.54 | 4.71 | 5.34 | 5.34 | 5.12% | 1,100 |
| Apr 15, 2026 | 5.19 | 5.19 | 4.71 | 5.08 | 5.08 | 7.63% | 3,879 |
| Apr 13, 2026 | 5.55 | 5.55 | 4.72 | 4.72 | 4.72 | -6.72% | 704 |
| Apr 10, 2026 | 5.26 | 5.44 | 5.05 | 5.06 | 5.06 | -0.98% | 9,011 |
| Apr 9, 2026 | 5.10 | 5.39 | 5.10 | 5.11 | 5.11 | 4.29% | 9,814 |
| Apr 8, 2026 | 4.85 | 4.90 | 4.52 | 4.90 | 4.90 | 9.87% | 3,657 |
| Apr 7, 2026 | 4.25 | 4.46 | 4.25 | 4.46 | 4.46 | 4.94% | 2,197 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.42% | 140 |
| Apr 2, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | 4.90% | 2,211 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 5,000 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.69 | 3.70 | 3.70 | -3.14% | 6,670 |
| Mar 27, 2026 | 4.02 | 4.19 | 3.82 | 3.82 | 3.82 | -4.98% | 27,730 |
| Mar 25, 2026 | 3.95 | 4.06 | 3.81 | 4.02 | 4.02 | 3.88% | 15,631 |
| Mar 24, 2026 | 4.09 | 4.09 | 3.84 | 3.87 | 3.87 | -1.28% | 40,379 |
| Mar 23, 2026 | 4.09 | 4.09 | 3.90 | 3.92 | 3.92 | -4.16% | 1,983 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | -4.88% | 7,085 |
| Mar 19, 2026 | 4.13 | 4.33 | 4.02 | 4.30 | 4.30 | 4.12% | 9,293 |
| Mar 18, 2026 | 4.10 | 4.18 | 4.05 | 4.13 | 4.13 | -2.82% | 5,259 |
| Mar 17, 2026 | 4.28 | 4.43 | 4.25 | 4.25 | 4.25 | -4.92% | 7,253 |
| Mar 16, 2026 | 4.93 | 4.93 | 4.47 | 4.47 | 4.47 | -4.89% | 9,996 |
| Mar 13, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.40% | 12 |
| Mar 12, 2026 | 4.58 | 4.84 | 4.43 | 4.59 | 4.59 | -0.86% | 3,210 |
| Mar 11, 2026 | 4.55 | 4.68 | 4.28 | 4.63 | 4.63 | 3.81% | 3,072 |
| Mar 10, 2026 | 4.56 | 4.56 | 4.27 | 4.46 | 4.46 | 2.53% | 1,840 |
| 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 |