Madhav Infra Projects Limited (BOM:539894)
India · Delayed Price · Currency is INR 9.92
+0.17 (1.74%)
At close: Jan 22, 2026
Madhav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 10.50 | 10.90 | 10.50 | 10.63 | 10.63 | -0.09% | 181,157 |
| Dec 22, 2025 | 10.47 | 10.76 | 10.41 | 10.64 | 10.64 | 1.24% | 114,493 |
| Dec 19, 2025 | 10.75 | 10.75 | 10.12 | 10.51 | 10.51 | -0.47% | 277,518 |
| Dec 18, 2025 | 10.61 | 10.67 | 10.50 | 10.56 | 10.56 | -0.75% | 144,043 |
| Dec 17, 2025 | 10.61 | 10.81 | 10.60 | 10.64 | 10.64 | -0.56% | 154,128 |
| Dec 16, 2025 | 10.62 | 10.82 | 10.62 | 10.70 | 10.70 | -0.09% | 108,134 |
| Dec 15, 2025 | 10.63 | 10.89 | 10.55 | 10.71 | 10.71 | 0.28% | 121,443 |
| Dec 12, 2025 | 10.94 | 10.94 | 10.60 | 10.68 | 10.68 | -0.65% | 255,711 |
| Dec 11, 2025 | 11.09 | 11.09 | 10.70 | 10.75 | 10.75 | -0.83% | 192,065 |
| Dec 10, 2025 | 11.00 | 11.00 | 10.68 | 10.84 | 10.84 | -1.09% | 208,473 |
| Dec 9, 2025 | 11.01 | 11.20 | 10.80 | 10.96 | 10.96 | -0.81% | 308,028 |
| Dec 8, 2025 | 11.21 | 11.47 | 11.00 | 11.05 | 11.05 | -4.00% | 248,926 |
| Dec 5, 2025 | 11.70 | 12.00 | 11.45 | 11.51 | 11.51 | -1.20% | 318,162 |
| Dec 4, 2025 | 11.26 | 12.09 | 11.26 | 11.65 | 11.65 | 1.57% | 484,865 |
| Dec 3, 2025 | 11.78 | 11.78 | 11.25 | 11.47 | 11.47 | -1.04% | 509,553 |
| Dec 2, 2025 | 10.90 | 11.77 | 10.75 | 11.59 | 11.59 | 7.12% | 1,441,434 |
| Dec 1, 2025 | 11.15 | 11.15 | 10.80 | 10.82 | 10.82 | -1.28% | 187,366 |
| Nov 28, 2025 | 10.92 | 11.18 | 10.90 | 10.96 | 10.96 | 0.18% | 94,908 |
| Nov 27, 2025 | 10.90 | 11.20 | 10.85 | 10.94 | 10.94 | -1.00% | 152,115 |
| Nov 26, 2025 | 11.16 | 11.28 | 10.80 | 11.05 | 11.05 | -0.99% | 192,126 |
| Nov 25, 2025 | 10.75 | 11.60 | 10.45 | 11.16 | 11.16 | 3.81% | 1,188,232 |
| Nov 24, 2025 | 10.70 | 10.95 | 10.65 | 10.75 | 10.75 | - | 129,912 |
| Nov 21, 2025 | 10.72 | 10.94 | 10.64 | 10.75 | 10.75 | 0.28% | 125,383 |
| Nov 20, 2025 | 11.07 | 11.07 | 10.67 | 10.72 | 10.72 | -1.11% | 242,704 |
| Nov 19, 2025 | 10.66 | 11.00 | 10.66 | 10.84 | 10.84 | 0.56% | 307,560 |
| Nov 18, 2025 | 11.25 | 11.25 | 10.70 | 10.78 | 10.78 | -1.73% | 497,514 |
| Nov 17, 2025 | 10.81 | 11.25 | 10.60 | 10.97 | 10.97 | 2.43% | 332,184 |
| Nov 14, 2025 | 10.69 | 10.88 | 10.50 | 10.71 | 10.71 | 0.19% | 174,778 |
| Nov 13, 2025 | 10.63 | 11.22 | 10.62 | 10.69 | 10.69 | -1.47% | 260,255 |