Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 4.420
-0.230 (-4.95%)
At close: Mar 6, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5.82 | 5.90 | 5.80 | 5.80 | 5.80 | -4.61% | 1,803 |
| Jan 9, 2026 | 6.06 | 6.08 | 5.92 | 6.08 | 6.08 | -2.41% | 3,900 |
| Jan 8, 2026 | 6.62 | 6.62 | 6.23 | 6.23 | 6.23 | -1.74% | 1,110 |
| Jan 7, 2026 | 6.34 | 6.34 | 5.93 | 6.34 | 6.34 | 4.97% | 30,225 |
| Jan 6, 2026 | 5.95 | 6.16 | 5.81 | 6.04 | 6.04 | 1.51% | 1,201 |
| Jan 5, 2026 | 6.10 | 6.40 | 5.95 | 5.95 | 5.95 | -2.46% | 4,451 |
| Jan 2, 2026 | 6.09 | 6.36 | 6.09 | 6.10 | 6.10 | 0.16% | 702 |
| Jan 1, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -2.09% | 100 |
| Dec 31, 2025 | 5.83 | 6.23 | 5.83 | 6.22 | 6.22 | 1.97% | 2,776 |
| Dec 30, 2025 | 6.54 | 6.54 | 6.10 | 6.10 | 6.10 | -2.71% | 1,688 |
| Dec 29, 2025 | 6.71 | 6.71 | 6.27 | 6.27 | 6.27 | -4.27% | 530 |
| Dec 26, 2025 | 6.28 | 6.55 | 6.28 | 6.55 | 6.55 | 4.30% | 110 |
| Dec 24, 2025 | 6.42 | 6.42 | 6.22 | 6.28 | 6.28 | 2.61% | 5,939 |
| Dec 23, 2025 | 6.30 | 6.30 | 6.08 | 6.12 | 6.12 | -3.16% | 434 |