Madhav Infra Projects Limited (BOM:539894)
India · Delayed Price · Currency is INR 7.87
+0.21 (2.74%)
At close: Mar 5, 2026
Madhav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.71 | 8.20 | 7.12 | 7.85 | 7.85 | -0.25% | 198,103 |
| Mar 5, 2026 | 7.70 | 8.00 | 7.70 | 7.87 | 7.87 | 2.74% | 182,449 |
| Mar 4, 2026 | 8.00 | 8.00 | 6.87 | 7.66 | 7.66 | -4.37% | 338,500 |
| Mar 2, 2026 | 8.19 | 8.35 | 7.93 | 8.01 | 8.01 | -7.29% | 278,249 |
| Feb 27, 2026 | 8.64 | 8.78 | 8.51 | 8.64 | 8.64 | 1.17% | 108,781 |
| Feb 26, 2026 | 8.41 | 8.72 | 8.41 | 8.54 | 8.54 | -0.35% | 115,345 |
| Feb 25, 2026 | 8.71 | 8.88 | 8.51 | 8.57 | 8.57 | -1.61% | 174,633 |
| Feb 24, 2026 | 8.70 | 9.08 | 8.60 | 8.71 | 8.71 | -1.69% | 231,998 |
| Feb 23, 2026 | 8.98 | 9.21 | 8.70 | 8.86 | 8.86 | -0.89% | 237,739 |
| Feb 20, 2026 | 9.25 | 9.25 | 8.84 | 8.94 | 8.94 | -1.65% | 159,750 |
| Feb 19, 2026 | 9.01 | 9.42 | 9.01 | 9.09 | 9.09 | -2.05% | 115,471 |
| Feb 18, 2026 | 9.20 | 9.43 | 8.90 | 9.28 | 9.28 | 3.11% | 221,374 |
| Feb 17, 2026 | 9.04 | 9.29 | 8.82 | 9.00 | 9.00 | -0.33% | 195,080 |
| Feb 16, 2026 | 9.51 | 9.51 | 8.83 | 9.03 | 9.03 | -8.51% | 635,652 |
| Feb 13, 2026 | 10.08 | 10.08 | 9.51 | 9.87 | 9.87 | -1.20% | 189,856 |
| Feb 12, 2026 | 10.07 | 10.20 | 9.90 | 9.99 | 9.99 | -0.89% | 309,519 |
| Feb 11, 2026 | 10.25 | 10.37 | 10.00 | 10.08 | 10.08 | -1.37% | 137,762 |
| Feb 10, 2026 | 10.08 | 10.30 | 9.70 | 10.22 | 10.22 | 0.89% | 283,051 |
| Feb 9, 2026 | 10.09 | 10.32 | 9.85 | 10.13 | 10.13 | 2.01% | 258,749 |
| Feb 6, 2026 | 9.85 | 10.15 | 9.85 | 9.93 | 9.93 | -0.10% | 91,024 |
| Feb 5, 2026 | 10.10 | 10.17 | 9.70 | 9.94 | 9.94 | - | 117,381 |
| Feb 4, 2026 | 9.88 | 10.09 | 9.72 | 9.94 | 9.94 | 2.69% | 205,174 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.36 | 9.68 | 9.68 | 2.22% | 310,708 |
| Feb 2, 2026 | 9.65 | 9.65 | 9.36 | 9.47 | 9.47 | -2.27% | 189,663 |
| Feb 1, 2026 | 9.58 | 9.95 | 9.50 | 9.69 | 9.69 | 1.25% | 229,299 |
| Jan 30, 2026 | 9.92 | 9.92 | 9.50 | 9.57 | 9.57 | 0.10% | 180,897 |
| Jan 29, 2026 | 9.57 | 9.88 | 9.18 | 9.56 | 9.56 | -1.85% | 183,946 |
| Jan 28, 2026 | 9.72 | 9.80 | 9.50 | 9.74 | 9.74 | 1.88% | 152,287 |
| Jan 27, 2026 | 10.27 | 10.27 | 9.45 | 9.56 | 9.56 | -3.63% | 431,514 |
| Jan 23, 2026 | 9.92 | 10.11 | 9.79 | 9.92 | 9.92 | - | 177,349 |
| Jan 22, 2026 | 10.49 | 10.49 | 9.85 | 9.92 | 9.92 | 1.74% | 195,954 |
| Jan 21, 2026 | 9.76 | 10.16 | 9.35 | 9.75 | 9.75 | -2.11% | 316,814 |
| Jan 20, 2026 | 10.15 | 10.43 | 9.81 | 9.96 | 9.96 | -2.16% | 521,764 |
| Jan 19, 2026 | 10.45 | 10.60 | 10.13 | 10.18 | 10.18 | -2.96% | 491,059 |
| Jan 16, 2026 | 10.26 | 11.18 | 10.26 | 10.49 | 10.49 | 0.58% | 229,742 |
| Jan 14, 2026 | 10.41 | 10.68 | 10.38 | 10.43 | 10.43 | -0.57% | 155,177 |
| Jan 13, 2026 | 10.46 | 10.74 | 10.40 | 10.49 | 10.49 | 0.29% | 116,467 |
| Jan 12, 2026 | 10.44 | 10.73 | 10.11 | 10.46 | 10.46 | 0.19% | 301,245 |
| Jan 9, 2026 | 10.46 | 10.82 | 10.40 | 10.44 | 10.44 | -0.19% | 295,940 |
| Jan 8, 2026 | 10.81 | 11.07 | 10.18 | 10.46 | 10.46 | -4.39% | 609,652 |
| Jan 7, 2026 | 11.00 | 11.18 | 10.85 | 10.94 | 10.94 | -1.62% | 186,374 |
| Jan 6, 2026 | 11.18 | 11.24 | 10.57 | 11.12 | 11.12 | -0.54% | 430,244 |
| Jan 5, 2026 | 11.68 | 11.74 | 11.05 | 11.18 | 11.18 | -4.85% | 402,916 |
| Jan 2, 2026 | 12.23 | 12.23 | 11.70 | 11.75 | 11.75 | -1.76% | 329,541 |
| Jan 1, 2026 | 11.45 | 12.30 | 11.20 | 11.96 | 11.96 | 6.12% | 1,212,293 |
| Dec 31, 2025 | 11.07 | 11.68 | 10.55 | 11.27 | 11.27 | 3.39% | 658,896 |
| Dec 30, 2025 | 11.00 | 11.19 | 10.67 | 10.90 | 10.90 | -2.77% | 462,249 |
| Dec 29, 2025 | 10.34 | 11.80 | 10.34 | 11.21 | 11.21 | 6.36% | 1,277,308 |
| Dec 26, 2025 | 10.80 | 10.95 | 9.68 | 10.54 | 10.54 | -2.41% | 177,860 |
| Dec 24, 2025 | 10.59 | 10.90 | 10.59 | 10.80 | 10.80 | 1.60% | 137,621 |