Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 5.04
-0.12 (-2.33%)
At close: Jul 31, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.02 | 5.33 | 5.02 | 5.04 | 5.04 | -2.33% | 1,060 |
| Jul 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -4.97% | 6,931 |
| Jul 29, 2026 | 5.25 | 5.43 | 5.14 | 5.43 | 5.43 | 2.45% | 1,706 |
| Jul 28, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 140 |
| Jul 27, 2026 | 5.51 | 5.51 | 5.30 | 5.35 | 5.35 | 1.90% | 608 |
| Jul 24, 2026 | 4.94 | 5.25 | 4.94 | 5.25 | 5.25 | 0.96% | 2,539 |
| Jul 23, 2026 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | -0.38% | 1,276 |
| Jul 22, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.51% | 708 |
| Jul 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 114 |
| Jul 20, 2026 | 5.69 | 5.70 | 5.41 | 5.41 | 5.41 | -4.92% | 517 |
| Jul 17, 2026 | 5.40 | 5.69 | 5.40 | 5.69 | 5.69 | 4.02% | 502 |
| Jul 16, 2026 | 5.41 | 5.95 | 5.41 | 5.47 | 5.47 | -3.53% | 2,522 |
| Jul 15, 2026 | 5.94 | 5.94 | 5.67 | 5.67 | 5.67 | -0.70% | 87 |
| Jul 13, 2026 | 6.15 | 6.15 | 5.71 | 5.71 | 5.71 | -2.56% | 927 |
| Jul 9, 2026 | 6.24 | 6.24 | 5.86 | 5.86 | 5.86 | -1.51% | 17 |
| Jul 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 29 |
| Jul 7, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | - | 119 |
| Jul 6, 2026 | 6.09 | 6.09 | 5.95 | 5.95 | 5.95 | -2.30% | 1,468 |
| Jul 3, 2026 | 6.11 | 6.41 | 6.09 | 6.09 | 6.09 | -0.33% | 2,600 |
| Jul 2, 2026 | 6.13 | 6.16 | 6.11 | 6.11 | 6.11 | -0.16% | 559 |
| Jul 1, 2026 | 6.09 | 6.37 | 6.02 | 6.12 | 6.12 | 0.49% | 21,412 |
| Jun 30, 2026 | 5.98 | 6.39 | 5.98 | 6.09 | 6.09 | -0.16% | 8,126 |
| Jun 29, 2026 | 6.12 | 6.13 | 6.10 | 6.10 | 6.10 | -4.54% | 1,060 |
| Jun 25, 2026 | 5.85 | 6.39 | 5.85 | 6.39 | 6.39 | 4.75% | 1,603 |
| Jun 24, 2026 | 6.39 | 6.40 | 6.08 | 6.10 | 6.10 | -4.69% | 13,253 |
| Jun 23, 2026 | 6.31 | 6.44 | 6.25 | 6.40 | 6.40 | 4.23% | 7,274 |
| Jun 22, 2026 | 6.33 | 6.33 | 6.12 | 6.14 | 6.14 | -3.61% | 8,103 |
| Jun 19, 2026 | 6.45 | 6.45 | 6.16 | 6.37 | 6.37 | -1.70% | 18,013 |
| Jun 18, 2026 | 6.50 | 6.93 | 6.39 | 6.48 | 6.48 | -3.57% | 45,038 |
| Jun 17, 2026 | 6.01 | 6.74 | 6.01 | 6.72 | 6.72 | 9.62% | 183,780 |
| Jun 16, 2026 | 5.76 | 6.29 | 5.30 | 6.13 | 6.13 | 6.42% | 18,923 |
| Jun 15, 2026 | 5.86 | 5.86 | 5.35 | 5.76 | 5.76 | 8.07% | 29,310 |
| Jun 12, 2026 | 5.50 | 5.59 | 5.33 | 5.33 | 5.33 | 2.70% | 802 |
| Jun 11, 2026 | 5.61 | 5.62 | 5.17 | 5.19 | 5.19 | 1.57% | 12,390 |
| Jun 10, 2026 | 5.30 | 5.74 | 4.71 | 5.11 | 5.11 | -2.29% | 5,453 |
| Jun 9, 2026 | 5.34 | 5.79 | 5.23 | 5.23 | 5.23 | -2.06% | 1,299 |
| Jun 8, 2026 | 5.60 | 5.61 | 5.23 | 5.34 | 5.34 | 4.71% | 4,040 |
| Jun 5, 2026 | 4.70 | 5.64 | 4.70 | 5.10 | 5.10 | -0.78% | 12,452 |
| Jun 4, 2026 | 5.40 | 5.40 | 5.14 | 5.14 | 5.14 | -4.99% | 5,810 |
| Jun 3, 2026 | 5.41 | 5.43 | 5.40 | 5.41 | 5.41 | 0.19% | 30 |
| Jun 2, 2026 | 5.39 | 5.59 | 5.16 | 5.40 | 5.40 | 0.19% | 1,110 |
| Jun 1, 2026 | 5.47 | 5.62 | 5.20 | 5.39 | 5.39 | 0.56% | 14,432 |
| May 29, 2026 | 5.11 | 5.42 | 5.11 | 5.36 | 5.36 | 3.68% | 21 |
| 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 |