Skip to main content
Madhav Infra Projects Limited (BOM:539894)
India flag India · Delayed Price · Currency is INR
9.52
-0.09 (-0.94%)
At close: Apr 28, 2026

Madhav Infra Projects Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.389.699.309.319.31-2.21%73,048
Apr 28, 20269.449.849.449.529.52-0.94%84,034
Apr 27, 20269.939.999.569.619.610.95%144,611
Apr 24, 20269.309.828.839.529.523.03%242,603
Apr 23, 20269.079.458.829.249.241.65%429,080
Apr 22, 20268.979.338.909.099.090.89%20,598
Apr 21, 20268.969.448.809.019.01-0.99%51,428
Apr 20, 20269.099.368.589.109.10-0.33%139,496
Apr 17, 20268.939.508.929.139.13-0.65%197,651
Apr 16, 20269.479.479.029.199.190.99%113,476
Apr 15, 20269.309.509.009.109.102.36%163,880
Apr 13, 20269.399.398.368.898.89-2.74%156,122
Apr 10, 20269.179.309.009.149.143.51%149,223
Apr 9, 20268.578.948.418.838.833.03%136,239
Apr 8, 20268.458.688.168.578.577.13%298,988
Apr 7, 20267.958.147.808.008.00-298,348
Apr 6, 20267.988.157.568.008.000.50%143,952
Apr 2, 20267.707.997.457.967.963.11%159,345
Apr 1, 20267.167.827.127.727.729.97%242,361
Mar 30, 20267.527.526.767.027.02-6.65%375,045
Mar 27, 20267.218.006.717.527.521.35%746,852
Mar 25, 20267.787.906.687.427.421.09%288,492
Mar 24, 20267.107.507.007.347.344.26%353,873
Mar 23, 20267.627.906.657.047.04-11.11%410,948
Mar 20, 20268.098.257.797.927.92-0.13%130,527
Mar 19, 20267.908.107.867.937.93-0.63%210,140
Mar 18, 20268.458.457.507.987.980.38%161,087
Mar 17, 20267.908.247.907.957.95-3.64%181,359
Mar 16, 20267.699.497.638.258.251.60%275,930
Mar 13, 20268.408.758.008.128.12-3.68%137,182
Mar 12, 20268.158.678.148.438.430.12%159,659
Mar 11, 20268.098.658.008.428.426.31%294,967
Mar 10, 20267.448.057.447.927.926.45%247,190
Mar 9, 20267.267.907.267.447.44-5.22%283,094
Mar 6, 20267.718.207.127.857.85-0.25%198,103
Mar 5, 20267.708.007.707.877.872.74%182,449
Mar 4, 20268.008.006.877.667.66-4.37%338,500
Mar 2, 20268.198.357.938.018.01-7.29%278,249
Feb 27, 20268.648.788.518.648.641.17%108,781
Feb 26, 20268.418.728.418.548.54-0.35%115,345
Feb 25, 20268.718.888.518.578.57-1.61%174,633
Feb 24, 20268.709.088.608.718.71-1.69%231,998
Feb 23, 20268.989.218.708.868.86-0.89%237,739
Feb 20, 20269.259.258.848.948.94-1.65%159,750
Feb 19, 20269.019.429.019.099.09-2.05%115,471
Feb 18, 20269.209.438.909.289.283.11%221,374
Feb 17, 20269.049.298.829.009.00-0.33%195,080
Feb 16, 20269.519.518.839.039.03-8.51%635,652
Feb 13, 202610.0810.089.519.879.87-1.20%189,856
Feb 12, 202610.0710.209.909.999.99-0.89%309,519
Feb 11, 202610.2510.3710.0010.0810.08-1.37%137,762
Feb 10, 202610.0810.309.7010.2210.220.89%283,051
Feb 9, 202610.0910.329.8510.1310.132.01%258,749
Feb 6, 20269.8510.159.859.939.93-0.10%91,024
Feb 5, 202610.1010.179.709.949.94-117,381
Feb 4, 20269.8810.099.729.949.942.69%205,174
Feb 3, 20269.819.819.369.689.682.22%310,708
Feb 2, 20269.659.659.369.479.47-2.27%189,663
Feb 1, 20269.589.959.509.699.691.25%229,299
Jan 30, 20269.929.929.509.579.570.10%180,897
Jan 29, 20269.579.889.189.569.56-1.85%183,946
Jan 28, 20269.729.809.509.749.741.88%152,287
Jan 27, 202610.2710.279.459.569.56-3.63%431,514
Jan 23, 20269.9210.119.799.929.92-177,349
Jan 22, 202610.4910.499.859.929.921.74%195,954
Jan 21, 20269.7610.169.359.759.75-2.11%316,814
Jan 20, 202610.1510.439.819.969.96-2.16%521,764
Jan 19, 202610.4510.6010.1310.1810.18-2.96%491,059
Jan 16, 202610.2611.1810.2610.4910.490.58%229,742
Jan 14, 202610.4110.6810.3810.4310.43-0.57%155,177
Jan 13, 202610.4610.7410.4010.4910.490.29%116,467
Jan 12, 202610.4410.7310.1110.4610.460.19%301,245
Jan 9, 202610.4610.8210.4010.4410.44-0.19%295,940
Jan 8, 202610.8111.0710.1810.4610.46-4.39%609,652
Jan 7, 202611.0011.1810.8510.9410.94-1.62%186,374
Jan 6, 202611.1811.2410.5711.1211.12-0.54%430,244
Jan 5, 202611.6811.7411.0511.1811.18-4.85%402,916
Jan 2, 202612.2312.2311.7011.7511.75-1.76%329,541
Jan 1, 202611.4512.3011.2011.9611.966.12%1,212,293
Dec 31, 202511.0711.6810.5511.2711.273.39%658,896
Dec 30, 202511.0011.1910.6710.9010.90-2.77%462,249
Dec 29, 202510.3411.8010.3411.2111.216.36%1,277,308
Dec 26, 202510.8010.959.6810.5410.54-2.41%177,860
Dec 24, 202510.5910.9010.5910.8010.801.60%137,621
Dec 23, 202510.5010.9010.5010.6310.63-0.09%181,157
Dec 22, 202510.4710.7610.4110.6410.641.24%114,493
Dec 19, 202510.7510.7510.1210.5110.51-0.47%277,518
Dec 18, 202510.6110.6710.5010.5610.56-0.75%144,043
Dec 17, 202510.6110.8110.6010.6410.64-0.56%154,128
Dec 16, 202510.6210.8210.6210.7010.70-0.09%108,134
Dec 15, 202510.6310.8910.5510.7110.710.28%121,443
Dec 12, 202510.9410.9410.6010.6810.68-0.65%255,711
Dec 11, 202511.0911.0910.7010.7510.75-0.83%192,065
Dec 10, 202511.0011.0010.6810.8410.84-1.09%208,473
Dec 9, 202511.0111.2010.8010.9610.96-0.81%308,028
Dec 8, 202511.2111.4711.0011.0511.05-4.00%248,926
Dec 5, 202511.7012.0011.4511.5111.51-1.20%318,162
Dec 4, 202511.2612.0911.2611.6511.651.57%484,865
Dec 3, 202511.7811.7811.2511.4711.47-1.04%509,553
Dec 2, 202510.9011.7710.7511.5911.597.12%1,441,434