Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 5.17
-0.04 (-0.77%)
At close: May 27, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.19 | 5.19 | 5.17 | 5.17 | 5.17 | -0.77% | 1,000 |
| May 26, 2026 | 5.57 | 5.57 | 5.21 | 5.21 | 5.21 | -2.07% | 8,860 |
| May 25, 2026 | 5.51 | 5.78 | 5.26 | 5.32 | 5.32 | -3.45% | 8,877 |
| May 22, 2026 | 5.52 | 5.99 | 5.51 | 5.51 | 5.51 | -5.00% | 1,830 |
| May 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | 27 |
| May 20, 2026 | 5.95 | 6.11 | 5.66 | 5.82 | 5.82 | -2.18% | 9,011 |
| May 19, 2026 | 5.67 | 5.95 | 5.67 | 5.95 | 5.95 | 4.94% | 255 |
| May 18, 2026 | 5.50 | 5.67 | 5.46 | 5.67 | 5.67 | 5.00% | 4,363 |
| May 15, 2026 | 5.44 | 5.81 | 5.35 | 5.40 | 5.40 | -2.53% | 1,521 |
| May 14, 2026 | 5.45 | 5.81 | 5.44 | 5.54 | 5.54 | -2.98% | 838 |
| May 13, 2026 | 5.71 | 5.71 | 5.45 | 5.71 | 5.71 | - | 314 |
| May 12, 2026 | 6.14 | 6.14 | 5.56 | 5.71 | 5.71 | -2.39% | 6,676 |
| May 11, 2026 | 6.26 | 6.45 | 5.85 | 5.85 | 5.85 | -4.88% | 9,542 |
| May 8, 2026 | 6.04 | 6.25 | 6.00 | 6.15 | 6.15 | 1.82% | 4,668 |
| May 7, 2026 | 5.80 | 6.04 | 5.76 | 6.04 | 6.04 | 4.86% | 14,244 |
| May 6, 2026 | 5.47 | 5.80 | 5.46 | 5.76 | 5.76 | 4.16% | 6,605 |
| May 5, 2026 | 5.37 | 5.56 | 5.30 | 5.53 | 5.53 | 4.34% | 14,541 |
| May 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 1,117 |
| Apr 30, 2026 | 5.10 | 5.30 | 5.10 | 5.25 | 5.25 | 2.94% | 3,625 |
| Apr 29, 2026 | 5.10 | 5.32 | 5.10 | 5.10 | 5.10 | 0.59% | 11,673 |
| Apr 28, 2026 | 5.07 | 5.07 | 4.97 | 5.07 | 5.07 | 0.80% | 9,000 |
| Apr 27, 2026 | 5.04 | 5.20 | 5.02 | 5.03 | 5.03 | 0.60% | 3,748 |
| Apr 24, 2026 | 5.24 | 5.24 | 5.00 | 5.00 | 5.00 | - | 305 |
| Apr 23, 2026 | 5.00 | 5.13 | 5.00 | 5.00 | 5.00 | -2.34% | 1,417 |
| Apr 22, 2026 | 5.00 | 5.12 | 4.92 | 5.12 | 5.12 | 4.92% | 2,382 |
| Apr 20, 2026 | 5.09 | 5.15 | 4.86 | 4.88 | 4.88 | -4.13% | 852 |
| Apr 17, 2026 | 5.52 | 5.52 | 5.09 | 5.09 | 5.09 | -4.68% | 24,488 |
| Apr 16, 2026 | 4.71 | 5.54 | 4.71 | 5.34 | 5.34 | 5.12% | 1,100 |
| Apr 15, 2026 | 5.19 | 5.19 | 4.71 | 5.08 | 5.08 | 7.63% | 3,879 |
| Apr 13, 2026 | 5.55 | 5.55 | 4.72 | 4.72 | 4.72 | -6.72% | 704 |
| Apr 10, 2026 | 5.26 | 5.44 | 5.05 | 5.06 | 5.06 | -0.98% | 9,011 |
| Apr 9, 2026 | 5.10 | 5.39 | 5.10 | 5.11 | 5.11 | 4.29% | 9,814 |
| Apr 8, 2026 | 4.85 | 4.90 | 4.52 | 4.90 | 4.90 | 9.87% | 3,657 |
| Apr 7, 2026 | 4.25 | 4.46 | 4.25 | 4.46 | 4.46 | 4.94% | 2,197 |
| Apr 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 4.42% | 140 |
| Apr 2, 2026 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | 4.90% | 2,211 |
| Apr 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 5,000 |
| Mar 30, 2026 | 4.00 | 4.00 | 3.69 | 3.70 | 3.70 | -3.14% | 6,670 |
| 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 |