Madhucon Projects Limited (BOM:531497)
India · Delayed Price · Currency is INR 3.890
-0.200 (-4.89%)
At close: Oct 1, 2026
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4.20 | 4.21 | 3.89 | 3.89 | 3.89 | -4.89% | 16,721 |
| Sep 30, 2026 | 4.10 | 4.27 | 3.91 | 4.09 | 4.09 | -0.24% | 2,891 |
| Sep 29, 2026 | 4.28 | 4.28 | 3.92 | 4.10 | 4.10 | - | 7,622 |
| Sep 28, 2026 | 4.21 | 4.32 | 4.10 | 4.10 | 4.10 | -4.87% | 6,063 |
| Sep 25, 2026 | 4.06 | 4.34 | 4.06 | 4.31 | 4.31 | 0.94% | 5,634 |
| Sep 24, 2026 | 4.19 | 4.27 | 4.08 | 4.27 | 4.27 | 3.89% | 917 |
| Sep 23, 2026 | 4.14 | 4.34 | 4.01 | 4.11 | 4.11 | -0.72% | 3,310 |
| Sep 22, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | -0.24% | 3,533 |
| Sep 21, 2026 | 4.22 | 4.22 | 3.92 | 4.15 | 4.15 | 2.72% | 4,117 |
| Sep 18, 2026 | 3.94 | 4.04 | 3.66 | 4.04 | 4.04 | 4.94% | 27,254 |
| Sep 17, 2026 | 4.19 | 4.19 | 3.82 | 3.85 | 3.85 | -3.99% | 3,154 |
| Sep 16, 2026 | 4.36 | 4.36 | 3.99 | 4.01 | 4.01 | -4.30% | 6,523 |
| Sep 15, 2026 | 4.39 | 4.54 | 4.18 | 4.19 | 4.19 | -4.56% | 4,176 |
| 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% | 1,208 |
| Jul 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | 114 |