Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 5.00
+0.02 (0.40%)
At close: Jan 22, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 5.90 | 6.32 | 5.90 | 6.32 | 6.32 | 4.98% | 260 |
| Dec 19, 2025 | 5.96 | 6.24 | 5.96 | 6.02 | 6.02 | -3.22% | 500 |
| Dec 17, 2025 | 6.00 | 6.30 | 5.95 | 6.22 | 6.22 | 3.67% | 5,734 |
| Dec 16, 2025 | 5.81 | 6.00 | 5.81 | 6.00 | 6.00 | -1.64% | 65 |
| Dec 15, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | 100 |
| Dec 12, 2025 | 5.78 | 6.36 | 5.78 | 6.11 | 6.11 | 0.83% | 2,600 |
| Dec 11, 2025 | 6.25 | 6.25 | 5.95 | 6.06 | 6.06 | -3.04% | 1,464 |
| Dec 10, 2025 | 6.67 | 6.67 | 6.25 | 6.25 | 6.25 | -1.88% | 272 |
| Dec 8, 2025 | 6.19 | 6.37 | 5.86 | 6.37 | 6.37 | 3.92% | 33 |
| Dec 5, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% | 1 |
| Dec 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 158 |
| Dec 2, 2025 | 5.96 | 6.22 | 5.93 | 6.00 | 6.00 | -3.85% | 12,188 |
| Dec 1, 2025 | 6.16 | 6.25 | 5.91 | 6.24 | 6.24 | 1.46% | 2,022 |
| Nov 27, 2025 | 6.31 | 6.31 | 6.07 | 6.15 | 6.15 | 2.33% | 3,235 |
| Nov 26, 2025 | 6.32 | 6.32 | 6.00 | 6.01 | 6.01 | -0.17% | 1,380 |
| Nov 25, 2025 | 6.00 | 6.29 | 6.00 | 6.02 | 6.02 | -0.99% | 3,076 |
| Nov 24, 2025 | 6.37 | 6.37 | 6.07 | 6.08 | 6.08 | -3.49% | 1,012 |
| Nov 21, 2025 | 6.00 | 6.34 | 6.00 | 6.30 | 6.30 | 0.48% | 1,634 |
| Nov 20, 2025 | 6.49 | 6.69 | 6.27 | 6.27 | 6.27 | -5.00% | 3,384 |
| Nov 19, 2025 | 6.60 | 6.60 | 6.32 | 6.60 | 6.60 | -0.75% | 25,294 |
| Nov 18, 2025 | 6.75 | 6.75 | 6.61 | 6.65 | 6.65 | -4.04% | 9,003 |
| Nov 17, 2025 | 7.00 | 7.04 | 6.83 | 6.93 | 6.93 | -1.28% | 1,135 |
| Nov 14, 2025 | 7.48 | 7.48 | 7.02 | 7.02 | 7.02 | -1.54% | 533 |
| Nov 13, 2025 | 6.90 | 7.26 | 6.89 | 7.13 | 7.13 | -1.66% | 11,079 |
| Nov 12, 2025 | 7.08 | 7.41 | 7.06 | 7.25 | 7.25 | 2.69% | 2,003 |
| Nov 11, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | 15 |
| Nov 10, 2025 | 7.21 | 7.21 | 6.98 | 7.06 | 7.06 | -1.12% | 4,174 |
| Nov 7, 2025 | 7.10 | 7.55 | 6.96 | 7.14 | 7.14 | -0.83% | 11,374 |
| Nov 6, 2025 | 7.27 | 7.27 | 7.06 | 7.20 | 7.20 | -0.96% | 191 |