Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 6.28
-0.08 (-1.26%)
At close: Aug 29, 2025
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.42 | 6.42 | 6.12 | 6.28 | 6.28 | -1.26% | 1,842 |
| Aug 28, 2025 | 6.36 | 6.37 | 6.36 | 6.36 | 6.36 | -4.93% | 1,721 |
| Aug 26, 2025 | 6.78 | 6.98 | 6.35 | 6.69 | 6.69 | 0.60% | 18,706 |
| Aug 25, 2025 | 6.36 | 6.71 | 6.30 | 6.65 | 6.65 | 3.91% | 4,905 |
| Aug 22, 2025 | 6.22 | 6.79 | 6.22 | 6.40 | 6.40 | -1.69% | 2,217 |
| Aug 21, 2025 | 6.77 | 6.77 | 6.33 | 6.51 | 6.51 | 0.77% | 1,625 |
| Aug 20, 2025 | 6.17 | 6.46 | 6.16 | 6.46 | 6.46 | 4.87% | 3,800 |
| Aug 19, 2025 | 6.36 | 6.47 | 5.90 | 6.16 | 6.16 | -0.32% | 3,070 |
| Aug 18, 2025 | 6.36 | 6.36 | 6.11 | 6.18 | 6.18 | -2.06% | 5,086 |
| Aug 14, 2025 | 6.60 | 6.60 | 6.21 | 6.31 | 6.31 | -3.37% | 6,054 |
| Aug 13, 2025 | 6.63 | 6.63 | 6.30 | 6.53 | 6.53 | -1.51% | 5,519 |
| Aug 12, 2025 | 6.97 | 6.97 | 6.63 | 6.63 | 6.63 | -4.88% | 3,863 |
| Aug 11, 2025 | 6.90 | 6.97 | 6.87 | 6.97 | 6.97 | 1.46% | 690 |
| Aug 8, 2025 | 6.92 | 6.94 | 6.86 | 6.87 | 6.87 | -0.87% | 1,384 |
| Aug 7, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 4.68% | 1 |
| Aug 6, 2025 | 7.07 | 7.07 | 6.41 | 6.62 | 6.62 | -1.78% | 15,163 |
| Aug 5, 2025 | 7.14 | 7.14 | 6.70 | 6.74 | 6.74 | -3.71% | 1,721 |
| Aug 4, 2025 | 6.72 | 7.00 | 6.71 | 7.00 | 7.00 | -0.85% | 2,020 |
| Aug 1, 2025 | 7.00 | 7.09 | 6.90 | 7.06 | 7.06 | -1.94% | 1,986 |
| Jul 31, 2025 | 7.10 | 7.37 | 6.74 | 7.20 | 7.20 | 1.55% | 25,003 |
| Jul 30, 2025 | 6.49 | 7.09 | 6.49 | 7.09 | 7.09 | 4.88% | 5,918 |
| Jul 29, 2025 | 6.70 | 6.84 | 6.70 | 6.76 | 6.76 | -1.31% | 5,491 |
| Jul 28, 2025 | 7.05 | 7.05 | 6.57 | 6.85 | 6.85 | 1.48% | 4,590 |
| Jul 25, 2025 | 6.96 | 6.96 | 6.74 | 6.75 | 6.75 | -3.02% | 2,073 |
| Jul 24, 2025 | 6.87 | 7.31 | 6.87 | 6.96 | 6.96 | -3.06% | 3,902 |
| Jul 23, 2025 | 7.04 | 7.18 | 6.94 | 7.18 | 7.18 | 1.99% | 1,479 |
| Jul 22, 2025 | 7.05 | 7.13 | 7.01 | 7.04 | 7.04 | -1.40% | 3,476 |
| Jul 21, 2025 | 7.12 | 7.14 | 6.91 | 7.14 | 7.14 | -0.83% | 4,476 |
| Jul 18, 2025 | 7.35 | 7.35 | 7.10 | 7.20 | 7.20 | -2.57% | 7,147 |
| Jul 17, 2025 | 7.00 | 7.50 | 6.82 | 7.39 | 7.39 | 3.36% | 29,449 |
| Jul 16, 2025 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -3.12% | 2,607 |
| Jul 15, 2025 | 7.37 | 7.40 | 7.37 | 7.38 | 7.38 | 4.53% | 1,001 |
| Jul 14, 2025 | 6.96 | 7.28 | 6.96 | 7.06 | 7.06 | 1.44% | 21 |
| Jul 11, 2025 | 7.05 | 7.34 | 6.91 | 6.96 | 6.96 | -0.57% | 3,179 |
| Jul 10, 2025 | 7.14 | 7.36 | 7.00 | 7.00 | 7.00 | -3.05% | 2,743 |
| Jul 9, 2025 | 7.10 | 7.22 | 7.05 | 7.22 | 7.22 | -0.82% | 4,226 |
| Jul 8, 2025 | 7.04 | 7.28 | 7.04 | 7.28 | 7.28 | - | 779 |
| Jul 7, 2025 | 7.30 | 7.30 | 7.02 | 7.28 | 7.28 | -0.27% | 8,629 |
| Jul 4, 2025 | 7.14 | 7.30 | 7.14 | 7.30 | 7.30 | 2.82% | 1,783 |
| Jul 3, 2025 | 7.27 | 7.30 | 7.05 | 7.10 | 7.10 | -2.34% | 1,084 |
| Jul 2, 2025 | 7.45 | 7.45 | 7.11 | 7.27 | 7.27 | -0.41% | 1,289 |
| Jul 1, 2025 | 7.32 | 7.32 | 7.30 | 7.30 | 7.30 | -0.95% | 1,070 |
| Jun 30, 2025 | 7.48 | 7.48 | 7.16 | 7.37 | 7.37 | 1.38% | 2,730 |
| Jun 27, 2025 | 7.26 | 7.73 | 7.20 | 7.27 | 7.27 | -1.89% | 5,119 |
| Jun 26, 2025 | 7.55 | 7.85 | 7.41 | 7.41 | 7.41 | -4.88% | 16,013 |
| Jun 25, 2025 | 7.40 | 7.81 | 7.40 | 7.79 | 7.79 | 4.70% | 394 |
| Jun 24, 2025 | 7.99 | 8.12 | 7.40 | 7.44 | 7.44 | -4.12% | 7,345 |
| Jun 23, 2025 | 8.17 | 8.17 | 7.61 | 7.76 | 7.76 | -3.12% | 1,916 |
| Jun 20, 2025 | 8.01 | 8.36 | 8.01 | 8.01 | 8.01 | -4.98% | 9,045 |
| Jun 19, 2025 | 8.11 | 8.43 | 7.81 | 8.43 | 8.43 | 3.95% | 2,210 |