Madhur Industries Limited (BOM:519279)
India · Delayed Price · Currency is INR 7.10
+0.25 (3.65%)
At close: Sep 8, 2025
Madhur Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.19 | 7.19 | 7.10 | 7.10 | 7.10 | 3.65% | 2,714 |
| Sep 1, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.00% | 100 |
| Aug 25, 2025 | 7.20 | 7.20 | 6.99 | 6.99 | 6.99 | -4.90% | 2,550 |
| Aug 19, 2025 | 7.07 | 7.69 | 7.07 | 7.35 | 7.35 | -1.21% | 18,003 |
| Aug 18, 2025 | 7.44 | 7.44 | 7.05 | 7.44 | 7.44 | 4.94% | 12,016 |
| Aug 14, 2025 | 7.08 | 7.09 | 6.43 | 7.09 | 7.09 | 4.88% | 22,778 |
| Aug 13, 2025 | 6.76 | 6.76 | 6.16 | 6.76 | 6.76 | 4.97% | 11,442 |
| Aug 12, 2025 | 6.44 | 6.44 | 6.00 | 6.44 | 6.44 | 4.89% | 16,182 |
| Aug 11, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 15,000 |
| Aug 8, 2025 | 5.61 | 5.89 | 5.61 | 5.85 | 5.85 | 4.28% | 18,603 |
| Aug 6, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -4.92% | 100 |
| Jul 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | 1 |
| Jul 24, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | 6.20 | - | 600 |
| Jul 22, 2025 | 6.20 | 6.23 | 6.20 | 6.20 | 6.20 | - | 1,013 |
| Jul 21, 2025 | 6.52 | 6.52 | 6.20 | 6.20 | 6.20 | -4.47% | 747 |
| Jul 18, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 5 |
| Jul 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.92% | 2 |
| Jun 23, 2025 | 7.22 | 7.22 | 6.54 | 6.55 | 6.55 | -4.80% | 921 |
| Jun 19, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 40 |
| Jun 18, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 467 |
| Jun 17, 2025 | 6.99 | 7.24 | 6.99 | 7.24 | 7.24 | -1.50% | 4,260 |
| Jun 16, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 7,270 |
| Jun 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.95% | 1,169 |
| Jun 12, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 4.87% | 1,265 |
| Jun 11, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 4.95% | 219 |
| Jun 10, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 4.84% | 1,386 |
| Jun 9, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 4.90% | 2,756 |
| Jun 6, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 100 |
| Jun 5, 2025 | 5.51 | 5.51 | 5.00 | 5.51 | 5.51 | 4.95% | 511 |
| Jun 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | 550 |
| May 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.62% | 200 |
| May 27, 2025 | 4.90 | 5.34 | 4.90 | 5.34 | 5.34 | 4.91% | 95 |
| May 21, 2025 | 4.65 | 5.09 | 4.65 | 5.09 | 5.09 | 4.95% | 501 |
| May 20, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -4.72% | 1 |
| May 19, 2025 | 5.59 | 5.59 | 5.09 | 5.09 | 5.09 | -4.50% | 1,001 |
| May 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -4.82% | 46 |
| May 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.76% | 453 |
| May 5, 2025 | 5.84 | 6.13 | 5.84 | 5.88 | 5.88 | -4.08% | 38 |
| Apr 28, 2025 | 6.77 | 6.77 | 6.13 | 6.13 | 6.13 | -4.96% | 12 |
| Apr 21, 2025 | 6.22 | 6.45 | 6.22 | 6.45 | 6.45 | 4.88% | 11,701 |
| Apr 15, 2025 | 6.35 | 6.35 | 6.15 | 6.15 | 6.15 | -4.21% | 29 |
| Apr 7, 2025 | 7.00 | 7.00 | 6.37 | 6.42 | 6.42 | -4.18% | 5,150 |
| Apr 1, 2025 | 7.35 | 7.38 | 6.70 | 6.70 | 6.70 | -4.69% | 30,155 |
| Mar 25, 2025 | 6.40 | 7.03 | 6.40 | 7.03 | 7.03 | 4.93% | 2,200 |
| Mar 24, 2025 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 4.69% | 10 |
| Mar 21, 2025 | 6.45 | 6.45 | 6.39 | 6.40 | 6.40 | 4.07% | 1,812 |
| Mar 20, 2025 | 5.59 | 6.15 | 5.59 | 6.15 | 6.15 | 4.59% | 23,480 |
| Mar 19, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.85% | 50 |
| Mar 18, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 300 |