Madhuveer Com 18 Network Limited (BOM:531910)
India · Delayed Price · Currency is INR 268.70
-0.65 (-0.24%)
At close: Jan 21, 2026
Madhuveer Com 18 Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 200.00 | 207.50 | 199.90 | 199.90 | 199.90 | -1.72% | 690 |
| Dec 23, 2025 | 217.90 | 217.90 | 200.00 | 203.40 | 203.40 | -5.04% | 13,728 |
| Dec 22, 2025 | 218.00 | 218.00 | 208.95 | 214.20 | 214.20 | 2.17% | 17,794 |
| Dec 19, 2025 | 205.40 | 217.30 | 175.70 | 209.65 | 209.65 | -0.87% | 175,241 |
| Dec 18, 2025 | 202.00 | 223.00 | 195.05 | 211.50 | 211.50 | 4.70% | 35,669 |
| Dec 17, 2025 | 200.00 | 205.75 | 194.00 | 202.00 | 202.00 | 0.87% | 4,872 |
| Dec 16, 2025 | 191.60 | 209.75 | 191.60 | 200.25 | 200.25 | -0.60% | 3,688 |
| Dec 15, 2025 | 200.45 | 206.90 | 200.45 | 201.45 | 201.45 | -2.68% | 6,563 |
| Dec 12, 2025 | 214.85 | 215.95 | 206.00 | 207.00 | 207.00 | -1.85% | 5,735 |
| Dec 11, 2025 | 194.00 | 228.00 | 188.00 | 210.90 | 210.90 | 5.61% | 54,004 |
| Dec 10, 2025 | 199.55 | 207.50 | 180.00 | 199.70 | 199.70 | - | 10,800 |
| Dec 9, 2025 | 204.95 | 206.50 | 180.45 | 199.70 | 199.70 | -1.55% | 2,499 |
| Dec 8, 2025 | 209.85 | 209.90 | 195.10 | 202.85 | 202.85 | -1.10% | 3,929 |
| Dec 5, 2025 | 208.00 | 209.00 | 195.35 | 205.10 | 205.10 | 0.54% | 10,062 |
| Dec 4, 2025 | 209.75 | 210.00 | 200.10 | 204.00 | 204.00 | -0.63% | 25,627 |
| Dec 3, 2025 | 209.00 | 209.00 | 205.30 | 205.30 | 205.30 | 1.84% | 27 |
| Dec 2, 2025 | 205.00 | 210.00 | 191.35 | 201.60 | 201.60 | -1.49% | 12,579 |
| Dec 1, 2025 | 218.00 | 219.00 | 181.20 | 204.65 | 204.65 | -2.50% | 10,139 |
| Nov 28, 2025 | 201.00 | 212.90 | 195.00 | 209.90 | 209.90 | 3.27% | 47,274 |
| Nov 27, 2025 | 204.00 | 208.00 | 199.00 | 203.25 | 203.25 | -0.12% | 36,539 |
| Nov 26, 2025 | 206.20 | 212.90 | 202.50 | 203.50 | 203.50 | -1.31% | 17,221 |
| Nov 25, 2025 | 216.00 | 217.70 | 203.65 | 206.20 | 206.20 | -1.67% | 44,075 |
| Nov 24, 2025 | 205.00 | 222.95 | 205.00 | 209.70 | 209.70 | -1.08% | 30,764 |
| Nov 21, 2025 | 220.00 | 225.00 | 210.00 | 212.00 | 212.00 | -3.33% | 31,218 |
| Nov 20, 2025 | 220.00 | 220.00 | 212.00 | 219.30 | 219.30 | 2.62% | 29,638 |
| Nov 19, 2025 | 235.00 | 235.00 | 200.50 | 213.70 | 213.70 | 6.03% | 35,414 |
| Nov 18, 2025 | 202.05 | 209.95 | 195.35 | 201.55 | 201.55 | 0.25% | 17,133 |
| Nov 17, 2025 | 195.00 | 210.00 | 195.00 | 201.05 | 201.05 | 4.06% | 59,886 |
| Nov 14, 2025 | 182.30 | 198.95 | 182.30 | 193.20 | 193.20 | -2.91% | 19,077 |
| Nov 13, 2025 | 198.45 | 199.50 | 192.55 | 199.00 | 199.00 | 0.66% | 34,083 |
| Nov 12, 2025 | 198.00 | 199.05 | 191.00 | 197.70 | 197.70 | -0.68% | 25,964 |