Madhur Industries Limited (BOM:519279)
India · Delayed Price · Currency is INR 5.95
-0.27 (-4.34%)
At close: Aug 21, 2026
Madhur Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.34% | 5 |
| Aug 20, 2026 | 6.50 | 6.82 | 6.22 | 6.22 | 6.22 | -4.31% | 2,755 |
| Aug 18, 2026 | 6.24 | 6.50 | 6.24 | 6.50 | 6.50 | -0.91% | 101 |
| Aug 17, 2026 | 6.56 | 6.56 | 6.00 | 6.56 | 6.56 | 4.96% | 3,228 |
| Aug 14, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1,800 |
| Aug 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 200 |
| Aug 11, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 345 |
| Aug 3, 2026 | 5.72 | 6.00 | 5.72 | 6.00 | 6.00 | 4.90% | 210 |
| Jul 27, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | 5 |
| Jul 20, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 4.95% | 102 |
| Jul 13, 2026 | 5.71 | 5.71 | 5.45 | 5.45 | 5.45 | -4.55% | 156 |
| Jul 6, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -4.67% | 50 |
| Jun 22, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -4.92% | 23 |
| Jun 15, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -4.98% | 5 |
| Jun 8, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | -4.88% | 5 |
| Jun 1, 2026 | 7.00 | 7.32 | 6.97 | 6.97 | 6.97 | -4.78% | 705 |
| May 25, 2026 | 7.69 | 7.69 | 7.32 | 7.32 | 7.32 | -4.81% | 6,977 |
| May 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 4.91% | 3,636 |
| May 18, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 4.86% | 1,150 |
| May 15, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 4.95% | 2,520 |
| May 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 4.88% | 100 |
| May 13, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | 600 |
| May 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.85% | 600 |
| May 11, 2026 | 6.36 | 6.36 | 5.77 | 5.77 | 5.77 | -4.79% | 4,445 |
| May 4, 2026 | 6.37 | 6.37 | 6.06 | 6.06 | 6.06 | -4.87% | 3,999 |
| Apr 27, 2026 | 6.70 | 6.70 | 6.37 | 6.37 | 6.37 | -4.93% | 251 |
| Apr 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.45% | 1 |
| Apr 13, 2026 | 7.37 | 7.37 | 6.68 | 6.73 | 6.73 | -4.13% | 111 |
| Apr 6, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - | 1,050 |
| Mar 30, 2026 | 7.38 | 7.38 | 7.02 | 7.02 | 7.02 | -4.88% | 35 |
| Mar 23, 2026 | 7.76 | 7.76 | 7.38 | 7.38 | 7.38 | -4.90% | 515 |
| Mar 16, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 500 |
| Mar 9, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -4.90% | 1,780 |
| Mar 2, 2026 | 8.16 | 8.16 | 8.15 | 8.16 | 8.16 | 4.88% | 8,101 |
| Feb 27, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 4.99% | 29,229 |
| Feb 26, 2026 | 7.41 | 7.41 | 7.07 | 7.41 | 7.41 | 4.96% | 18,737 |
| Feb 25, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 4.90% | 2,931 |
| Feb 24, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 4.99% | 1,100 |
| Feb 23, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 4.91% | 10 |