Madhav Infra Projects Limited (BOM:539894)
India · Delayed Price · Currency is INR 7.07
+0.04 (0.57%)
At close: Oct 23, 2026
Madhav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.95 | 7.10 | 6.58 | 7.07 | 7.07 | 0.57% | 72,635 |
| Oct 22, 2026 | 7.23 | 7.23 | 6.90 | 7.03 | 7.03 | -0.42% | 7,468 |
| Oct 21, 2026 | 7.10 | 7.32 | 6.77 | 7.06 | 7.06 | 0.14% | 7,375 |
| Oct 19, 2026 | 7.11 | 7.23 | 7.00 | 7.05 | 7.05 | -0.84% | 33,844 |
| Oct 16, 2026 | 7.28 | 7.28 | 7.11 | 7.11 | 7.11 | -0.70% | 5,809 |
| Oct 15, 2026 | 7.20 | 7.47 | 7.15 | 7.16 | 7.16 | -0.83% | 21,779 |
| Oct 14, 2026 | 7.33 | 7.41 | 7.20 | 7.22 | 7.22 | 0.42% | 11,304 |
| Oct 13, 2026 | 7.11 | 7.44 | 7.11 | 7.19 | 7.19 | 0.42% | 15,198 |
| Oct 12, 2026 | 7.35 | 7.50 | 7.05 | 7.16 | 7.16 | -0.14% | 3,344 |
| Oct 9, 2026 | 7.11 | 7.34 | 7.10 | 7.17 | 7.17 | -0.69% | 15,475 |
| Oct 8, 2026 | 7.47 | 7.47 | 7.18 | 7.22 | 7.22 | -2.30% | 8,774 |
| Oct 7, 2026 | 7.36 | 7.45 | 7.21 | 7.39 | 7.39 | 0.41% | 15,460 |
| Oct 6, 2026 | 7.46 | 7.46 | 7.10 | 7.36 | 7.36 | 2.36% | 7,003 |
| Oct 5, 2026 | 7.47 | 7.50 | 7.05 | 7.19 | 7.19 | -1.64% | 15,001 |
| 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 |