Madhuveer Com 18 Network Limited (BOM:531910)
India · Delayed Price · Currency is INR 216.95
-11.05 (-4.85%)
At close: Mar 9, 2026
Madhuveer Com 18 Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 216.60 | 239.40 | 216.60 | 216.95 | 216.95 | -4.85% | 2,982 |
| Mar 6, 2026 | 229.25 | 229.25 | 228.00 | 228.00 | 228.00 | -4.98% | 874 |
| Mar 5, 2026 | 243.90 | 244.00 | 220.80 | 239.95 | 239.95 | 3.25% | 27,357 |
| Mar 4, 2026 | 242.15 | 256.80 | 232.40 | 232.40 | 232.40 | -4.99% | 644 |
| Mar 2, 2026 | 247.25 | 264.50 | 240.90 | 244.60 | 244.60 | -3.53% | 5,212 |
| Feb 27, 2026 | 243.00 | 253.75 | 243.00 | 253.55 | 253.55 | 4.34% | 24 |
| Feb 26, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | -4.27% | 1 |
| Feb 25, 2026 | 245.70 | 253.85 | 243.55 | 253.85 | 253.85 | -0.74% | 654 |
| Feb 24, 2026 | 256.20 | 256.20 | 255.75 | 255.75 | 255.75 | 2.30% | 48 |
| Feb 23, 2026 | 248.00 | 254.95 | 241.00 | 250.00 | 250.00 | 0.81% | 26,206 |
| Feb 20, 2026 | 247.60 | 252.25 | 247.60 | 248.00 | 248.00 | -4.25% | 122 |
| Feb 19, 2026 | 243.50 | 259.95 | 243.50 | 259.00 | 259.00 | 1.57% | 349 |
| Feb 18, 2026 | 259.00 | 259.00 | 250.90 | 255.00 | 255.00 | -2.89% | 56,501 |
| Feb 17, 2026 | 264.95 | 271.95 | 253.40 | 262.60 | 262.60 | -0.91% | 10,973 |
| Feb 16, 2026 | 266.05 | 266.05 | 259.25 | 265.00 | 265.00 | -2.88% | 23,872 |
| Feb 13, 2026 | 274.20 | 274.20 | 250.55 | 272.85 | 272.85 | 3.98% | 702 |
| Feb 12, 2026 | 247.35 | 270.55 | 247.35 | 262.40 | 262.40 | 0.92% | 1,779 |
| Feb 11, 2026 | 267.45 | 267.45 | 260.00 | 260.00 | 260.00 | -1.83% | 11 |
| Feb 10, 2026 | 258.00 | 265.00 | 256.10 | 264.85 | 264.85 | -1.63% | 339 |
| Feb 9, 2026 | 261.65 | 270.85 | 261.65 | 269.25 | 269.25 | 2.90% | 311 |
| Feb 6, 2026 | 261.00 | 263.75 | 260.95 | 261.65 | 261.65 | -0.89% | 865 |
| Feb 5, 2026 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1.54% | 1,800 |
| Feb 4, 2026 | 273.80 | 273.80 | 254.30 | 260.00 | 260.00 | -2.79% | 194 |
| Feb 3, 2026 | 261.00 | 267.95 | 258.20 | 267.45 | 267.45 | -0.94% | 36,864 |
| Feb 2, 2026 | 282.95 | 282.95 | 261.00 | 270.00 | 270.00 | -0.72% | 1,466 |
| Feb 1, 2026 | 264.00 | 274.00 | 261.00 | 271.95 | 271.95 | 3.01% | 4,390 |
| Jan 30, 2026 | 270.00 | 270.00 | 260.20 | 264.00 | 264.00 | -3.56% | 918 |
| Jan 29, 2026 | 252.50 | 273.75 | 252.00 | 273.75 | 273.75 | 3.30% | 1,643 |
| Jan 28, 2026 | 262.60 | 266.90 | 246.00 | 265.00 | 265.00 | 3.92% | 3,888 |
| Jan 27, 2026 | 272.00 | 272.00 | 248.35 | 255.00 | 255.00 | -2.28% | 1,792 |
| Jan 23, 2026 | 266.40 | 266.40 | 243.00 | 260.95 | 260.95 | 2.13% | 4,884 |
| Jan 22, 2026 | 265.00 | 265.00 | 255.30 | 255.50 | 255.50 | -4.91% | 1,147 |
| Jan 21, 2026 | 275.00 | 275.00 | 256.75 | 268.70 | 268.70 | -0.24% | 3,076 |
| Jan 20, 2026 | 255.00 | 274.65 | 255.00 | 269.35 | 269.35 | 1.62% | 1,300 |
| Jan 19, 2026 | 284.90 | 284.90 | 262.20 | 265.05 | 265.05 | -2.91% | 1,910 |
| Jan 16, 2026 | 271.20 | 284.75 | 262.15 | 273.00 | 273.00 | 0.66% | 27,370 |
| Jan 14, 2026 | 274.00 | 274.00 | 265.25 | 271.20 | 271.20 | -2.69% | 999 |
| Jan 13, 2026 | 279.90 | 279.90 | 261.65 | 278.70 | 278.70 | 2.56% | 1,302 |
| Jan 12, 2026 | 275.40 | 279.95 | 258.00 | 271.75 | 271.75 | 1.14% | 849 |
| Jan 9, 2026 | 265.10 | 280.00 | 264.10 | 268.70 | 268.70 | -3.33% | 3,905 |
| Jan 8, 2026 | 268.20 | 283.75 | 266.95 | 277.95 | 277.95 | -1.09% | 21,228 |
| Jan 7, 2026 | 288.90 | 288.90 | 278.00 | 281.00 | 281.00 | 0.16% | 49,400 |
| Jan 6, 2026 | 253.85 | 280.55 | 253.85 | 280.55 | 280.55 | 5.00% | 78,782 |
| Jan 5, 2026 | 281.25 | 281.25 | 267.20 | 267.20 | 267.20 | -5.00% | 9,818 |
| Jan 2, 2026 | 281.05 | 295.00 | 281.05 | 281.25 | 281.25 | 2.57% | 34,401 |
| Jan 1, 2026 | 278.85 | 278.85 | 271.25 | 274.20 | 274.20 | 1.48% | 65,788 |
| Dec 31, 2025 | 255.00 | 280.00 | 255.00 | 270.20 | 270.20 | 4.02% | 46,346 |
| Dec 30, 2025 | 270.75 | 270.75 | 251.00 | 259.75 | 259.75 | 0.23% | 48,756 |
| Dec 29, 2025 | 232.00 | 272.40 | 216.25 | 259.15 | 259.15 | 13.81% | 81,720 |
| Dec 26, 2025 | 200.05 | 233.00 | 194.25 | 227.70 | 227.70 | 13.91% | 139,192 |