Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 3.820
-0.200 (-4.98%)
At close: Mar 27, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |