Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 4.390
-0.110 (-2.44%)
At close: Sep 11, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.70 | 4.70 | 4.35 | 4.39 | 4.39 | -2.44% | 630 |
| Sep 10, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.66% | 1,677 |
| Sep 9, 2026 | 4.50 | 4.80 | 4.44 | 4.72 | 4.72 | 1.94% | 3,373 |
| Sep 8, 2026 | 4.65 | 4.87 | 4.50 | 4.63 | 4.63 | -0.43% | 955 |
| Sep 7, 2026 | 4.68 | 4.70 | 4.55 | 4.65 | 4.65 | -1.06% | 4,161 |
| Sep 4, 2026 | 4.88 | 4.90 | 4.70 | 4.70 | 4.70 | -1.67% | 677 |
| Sep 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | 100 |
| Sep 1, 2026 | 5.18 | 5.18 | 4.72 | 4.72 | 4.72 | -4.45% | 3,083 |
| Aug 31, 2026 | 5.26 | 5.26 | 4.92 | 4.94 | 4.94 | -1.40% | 1,135 |
| Aug 28, 2026 | 4.95 | 5.28 | 4.95 | 5.01 | 5.01 | -0.79% | 1,814 |
| Aug 27, 2026 | 5.53 | 5.53 | 5.01 | 5.05 | 5.05 | -4.17% | 19,046 |
| Aug 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 4.98% | 1,532 |
| Aug 25, 2026 | 5.05 | 5.30 | 5.00 | 5.02 | 5.02 | -0.59% | 4,137 |
| Aug 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% | 2 |
| Aug 21, 2026 | 5.23 | 5.23 | 5.03 | 5.03 | 5.03 | -2.71% | 30 |
| Aug 20, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 0.19% | 105 |
| Aug 19, 2026 | 5.29 | 5.29 | 5.16 | 5.16 | 5.16 | -0.58% | 1,896 |
| Aug 18, 2026 | 5.54 | 5.54 | 5.16 | 5.19 | 5.19 | -1.70% | 10,798 |
| Aug 17, 2026 | 5.30 | 5.50 | 5.28 | 5.28 | 5.28 | -0.38% | 3,761 |
| Aug 14, 2026 | 5.39 | 5.51 | 5.30 | 5.30 | 5.30 | 0.76% | 3,678 |
| Aug 13, 2026 | 5.36 | 5.36 | 4.92 | 5.26 | 5.26 | 1.74% | 10,321 |
| Aug 11, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% | 206 |
| Aug 10, 2026 | 5.29 | 5.52 | 5.16 | 5.16 | 5.16 | -4.97% | 5,347 |
| Aug 7, 2026 | 5.22 | 5.45 | 5.22 | 5.43 | 5.43 | 3.23% | 152 |
| Aug 6, 2026 | 5.10 | 5.57 | 5.10 | 5.26 | 5.26 | -1.87% | 315 |
| Aug 5, 2026 | 5.14 | 5.36 | 4.90 | 5.36 | 5.36 | 4.89% | 3,390 |
| Aug 4, 2026 | 5.15 | 5.41 | 5.10 | 5.11 | 5.11 | -0.97% | 2,188 |
| Aug 3, 2026 | 5.24 | 5.29 | 5.16 | 5.16 | 5.16 | 2.38% | 1,012 |
| 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 |