Madhav Infra Projects Limited (BOM:539894)
India · Delayed Price · Currency is INR 7.31
+0.01 (0.14%)
At close: Oct 1, 2026
Madhav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 7.55 | 7.55 | 7.11 | 7.31 | 7.31 | 0.14% | 31,873 |
| Sep 30, 2026 | 7.40 | 7.60 | 7.30 | 7.30 | 7.30 | -1.88% | 29,843 |
| Sep 29, 2026 | 7.22 | 7.60 | 7.22 | 7.44 | 7.44 | -0.80% | 18,661 |
| Sep 28, 2026 | 7.86 | 7.86 | 7.22 | 7.50 | 7.50 | - | 20,726 |
| Sep 25, 2026 | 7.84 | 7.84 | 7.41 | 7.50 | 7.50 | -1.06% | 26,374 |
| Sep 24, 2026 | 7.67 | 7.88 | 7.20 | 7.58 | 7.58 | -2.19% | 115,352 |
| Sep 23, 2026 | 7.50 | 7.85 | 7.50 | 7.75 | 7.75 | 3.89% | 43,311 |
| Sep 22, 2026 | 7.89 | 8.00 | 7.30 | 7.46 | 7.46 | -4.11% | 92,904 |
| Sep 21, 2026 | 7.72 | 7.94 | 7.67 | 7.78 | 7.78 | -1.02% | 44,774 |
| Sep 18, 2026 | 7.80 | 9.00 | 7.65 | 7.86 | 7.86 | 4.11% | 138,958 |
| Sep 17, 2026 | 7.50 | 7.91 | 7.50 | 7.55 | 7.55 | -2.08% | 69,018 |
| Sep 16, 2026 | 7.60 | 8.05 | 7.60 | 7.71 | 7.71 | -2.53% | 46,101 |
| Sep 15, 2026 | 8.03 | 8.03 | 7.51 | 7.91 | 7.91 | -1.49% | 52,308 |
| Sep 11, 2026 | 8.17 | 8.17 | 7.80 | 8.03 | 8.03 | 1.77% | 18,746 |
| Sep 10, 2026 | 7.90 | 8.06 | 7.75 | 7.89 | 7.89 | -0.88% | 71,162 |
| Sep 9, 2026 | 8.02 | 8.20 | 7.92 | 7.96 | 7.96 | -0.87% | 64,660 |
| Sep 8, 2026 | 7.86 | 8.05 | 7.82 | 8.03 | 8.03 | 1.52% | 42,270 |
| Sep 7, 2026 | 7.91 | 8.18 | 7.85 | 7.91 | 7.91 | -1.12% | 57,492 |
| Sep 4, 2026 | 7.91 | 8.37 | 7.91 | 8.00 | 8.00 | 1.14% | 16,329 |
| Sep 3, 2026 | 7.99 | 8.31 | 7.77 | 7.91 | 7.91 | -1.00% | 37,476 |
| Sep 2, 2026 | 7.95 | 8.07 | 7.73 | 7.99 | 7.99 | -0.75% | 43,313 |
| Sep 1, 2026 | 8.25 | 8.78 | 7.35 | 8.05 | 8.05 | -0.49% | 32,035 |
| Aug 31, 2026 | 8.49 | 8.49 | 8.05 | 8.09 | 8.09 | -1.34% | 14,857 |
| Aug 28, 2026 | 8.27 | 8.44 | 8.12 | 8.20 | 8.20 | 0.74% | 101,335 |
| Aug 27, 2026 | 7.97 | 8.32 | 7.97 | 8.14 | 8.14 | 1.12% | 93,617 |
| Aug 26, 2026 | 7.59 | 8.30 | 7.59 | 8.05 | 8.05 | 11.50% | 126,031 |
| Aug 25, 2026 | 7.15 | 7.52 | 7.15 | 7.22 | 7.22 | -1.23% | 36,902 |
| Aug 24, 2026 | 7.36 | 7.37 | 7.18 | 7.31 | 7.31 | -0.54% | 34,329 |
| Aug 21, 2026 | 7.53 | 7.53 | 7.12 | 7.35 | 7.35 | 2.08% | 5,035 |
| Aug 20, 2026 | 7.37 | 7.37 | 7.07 | 7.20 | 7.20 | 2.71% | 19,920 |
| Aug 19, 2026 | 7.32 | 7.47 | 6.96 | 7.01 | 7.01 | -2.09% | 9,826 |
| Aug 18, 2026 | 6.83 | 7.19 | 6.83 | 7.16 | 7.16 | 0.28% | 11,648 |
| Aug 17, 2026 | 7.18 | 7.18 | 7.00 | 7.14 | 7.14 | 0.56% | 28,494 |
| Aug 14, 2026 | 7.10 | 7.33 | 7.01 | 7.10 | 7.10 | 0.71% | 12,958 |
| Aug 13, 2026 | 7.01 | 7.15 | 6.90 | 7.05 | 7.05 | 0.57% | 21,755 |
| Aug 12, 2026 | 7.21 | 7.25 | 7.00 | 7.01 | 7.01 | -3.04% | 104,595 |
| Aug 11, 2026 | 7.42 | 7.55 | 7.14 | 7.23 | 7.23 | -3.86% | 104,009 |
| Aug 10, 2026 | 7.80 | 7.83 | 7.39 | 7.52 | 7.52 | -2.59% | 101,734 |
| Aug 7, 2026 | 7.50 | 7.88 | 7.50 | 7.72 | 7.72 | -0.90% | 70,301 |
| Aug 6, 2026 | 8.20 | 8.20 | 7.66 | 7.79 | 7.79 | -2.01% | 41,290 |
| Aug 5, 2026 | 7.99 | 8.13 | 7.86 | 7.95 | 7.95 | 0.76% | 22,826 |
| Aug 4, 2026 | 7.81 | 7.94 | 7.81 | 7.89 | 7.89 | 0.25% | 29,259 |
| Aug 3, 2026 | 7.75 | 7.98 | 7.70 | 7.87 | 7.87 | 0.64% | 47,223 |
| Jul 31, 2026 | 8.03 | 8.03 | 7.75 | 7.82 | 7.82 | -1.76% | 34,604 |
| Jul 30, 2026 | 7.90 | 8.14 | 7.90 | 7.96 | 7.96 | -0.87% | 2,490 |
| Jul 29, 2026 | 7.71 | 8.19 | 7.71 | 8.03 | 8.03 | -0.74% | 16,048 |
| Jul 28, 2026 | 7.99 | 8.17 | 7.89 | 8.09 | 8.09 | 3.72% | 14,202 |
| Jul 27, 2026 | 8.24 | 8.24 | 7.79 | 7.80 | 7.80 | 0.13% | 49,896 |
| Jul 24, 2026 | 8.00 | 8.05 | 7.74 | 7.79 | 7.79 | -2.38% | 33,405 |
| Jul 23, 2026 | 7.90 | 8.07 | 7.90 | 7.98 | 7.98 | -0.62% | 43,507 |