Madhur Industries Limited (BOM:519279)
India · Delayed Price · Currency is INR 6.06
-0.31 (-4.87%)
At close: May 4, 2026
Madhur Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 4.98% | 249 |
| Feb 19, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4.86% | 129 |
| Feb 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 4.91% | 110 |
| Feb 13, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 4.96% | 100 |
| Feb 11, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 5.00% | 10 |
| Feb 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.23% | 500 |
| Feb 9, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.97% | 225 |
| Feb 2, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.73% | 1 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -3.53% | 121 |
| Jan 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | 100 |
| Jan 28, 2026 | 5.06 | 5.06 | 4.84 | 4.84 | 4.84 | -4.35% | 450 |
| Jan 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | 1 |
| Jan 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.87% | 146 |
| Jan 19, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.98% | 1,094 |
| Jan 16, 2026 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | -3.93% | 171 |
| Jan 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.34% | 4 |
| Jan 5, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -4.86% | 1 |
| Dec 29, 2025 | 5.89 | 6.18 | 5.89 | 6.17 | 6.17 | -0.16% | 2,550 |
| Dec 22, 2025 | 6.82 | 6.82 | 6.18 | 6.18 | 6.18 | -4.92% | 11,675 |
| Dec 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.97% | 1 |
| Dec 8, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -4.87% | 200 |
| Dec 1, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 4.96% | 144 |
| Nov 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 100 |
| Nov 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.95% | 100 |
| Nov 13, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -4.96% | 20 |
| Nov 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 4.94% | 40 |
| Nov 11, 2025 | 7.15 | 7.49 | 7.15 | 7.49 | 7.49 | 4.90% | 8,849 |
| Nov 10, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 5.00% | 35,985 |
| Nov 7, 2025 | 6.80 | 6.80 | 6.32 | 6.80 | 6.80 | 4.94% | 20,269 |
| Nov 6, 2025 | 6.18 | 6.48 | 6.18 | 6.48 | 6.48 | 4.85% | 1,249 |
| Nov 4, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 4.92% | 1,003 |