Madhav Infra Projects Limited (BOM:539894)
India · Delayed Price · Currency is INR 8.44
+0.17 (2.06%)
At close: May 26, 2026
Madhav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.98 | 9.35 | 8.37 | 8.45 | 8.45 | 0.12% | 62,678 |
| May 26, 2026 | 8.59 | 8.59 | 8.30 | 8.44 | 8.44 | 2.06% | 20,252 |
| May 25, 2026 | 8.26 | 8.60 | 8.09 | 8.27 | 8.27 | -1.08% | 100,450 |
| May 22, 2026 | 8.17 | 8.75 | 8.17 | 8.36 | 8.36 | - | 26,567 |
| May 21, 2026 | 8.42 | 8.72 | 8.26 | 8.36 | 8.36 | -0.24% | 33,481 |
| May 20, 2026 | 8.45 | 8.62 | 8.36 | 8.38 | 8.38 | - | 14,153 |
| May 19, 2026 | 8.78 | 8.78 | 8.34 | 8.38 | 8.38 | -1.06% | 6,910 |
| May 18, 2026 | 8.85 | 8.85 | 8.38 | 8.47 | 8.47 | -0.12% | 21,880 |
| May 15, 2026 | 8.94 | 8.98 | 8.10 | 8.48 | 8.48 | -4.07% | 215,948 |
| May 14, 2026 | 8.60 | 9.09 | 8.60 | 8.84 | 8.84 | -1.12% | 94,536 |
| May 13, 2026 | 9.29 | 9.29 | 8.64 | 8.94 | 8.94 | 1.36% | 161,119 |
| May 12, 2026 | 8.82 | 9.15 | 8.80 | 8.82 | 8.82 | -2.43% | 106,301 |
| May 11, 2026 | 9.43 | 9.43 | 9.02 | 9.04 | 9.04 | -2.27% | 67,598 |
| May 8, 2026 | 9.24 | 9.37 | 9.16 | 9.25 | 9.25 | 0.11% | 40,885 |
| May 7, 2026 | 9.18 | 9.46 | 9.13 | 9.24 | 9.24 | - | 22,688 |
| May 6, 2026 | 9.04 | 9.44 | 9.04 | 9.24 | 9.24 | 1.09% | 13,802 |
| May 5, 2026 | 9.01 | 9.28 | 9.01 | 9.14 | 9.14 | -0.11% | 41,555 |
| May 4, 2026 | 9.33 | 9.68 | 9.07 | 9.15 | 9.15 | -1.08% | 113,343 |
| Apr 30, 2026 | 9.48 | 9.50 | 9.20 | 9.25 | 9.25 | -0.64% | 39,439 |
| Apr 29, 2026 | 9.38 | 9.69 | 9.30 | 9.31 | 9.31 | -2.21% | 73,048 |
| Apr 28, 2026 | 9.44 | 9.84 | 9.44 | 9.52 | 9.52 | -0.94% | 84,034 |
| Apr 27, 2026 | 9.93 | 9.99 | 9.56 | 9.61 | 9.61 | 0.95% | 144,611 |
| Apr 24, 2026 | 9.30 | 9.82 | 8.83 | 9.52 | 9.52 | 3.03% | 242,603 |
| Apr 23, 2026 | 9.07 | 9.45 | 8.82 | 9.24 | 9.24 | 1.65% | 429,080 |
| Apr 22, 2026 | 8.97 | 9.33 | 8.90 | 9.09 | 9.09 | 0.89% | 20,598 |
| Apr 21, 2026 | 8.96 | 9.44 | 8.80 | 9.01 | 9.01 | -0.99% | 51,428 |
| Apr 20, 2026 | 9.09 | 9.36 | 8.58 | 9.10 | 9.10 | -0.33% | 139,496 |
| Apr 17, 2026 | 8.93 | 9.50 | 8.92 | 9.13 | 9.13 | -0.65% | 197,651 |
| Apr 16, 2026 | 9.47 | 9.47 | 9.02 | 9.19 | 9.19 | 0.99% | 113,476 |
| Apr 15, 2026 | 9.30 | 9.50 | 9.00 | 9.10 | 9.10 | 2.36% | 163,880 |
| Apr 13, 2026 | 9.39 | 9.39 | 8.36 | 8.89 | 8.89 | -2.74% | 156,122 |
| Apr 10, 2026 | 9.17 | 9.30 | 9.00 | 9.14 | 9.14 | 3.51% | 149,223 |
| Apr 9, 2026 | 8.57 | 8.94 | 8.41 | 8.83 | 8.83 | 3.03% | 136,239 |
| Apr 8, 2026 | 8.45 | 8.68 | 8.16 | 8.57 | 8.57 | 7.13% | 298,988 |
| Apr 7, 2026 | 7.95 | 8.14 | 7.80 | 8.00 | 8.00 | - | 298,348 |
| Apr 6, 2026 | 7.98 | 8.15 | 7.56 | 8.00 | 8.00 | 0.50% | 143,952 |
| Apr 2, 2026 | 7.70 | 7.99 | 7.45 | 7.96 | 7.96 | 3.11% | 159,345 |
| Apr 1, 2026 | 7.16 | 7.82 | 7.12 | 7.72 | 7.72 | 9.97% | 242,361 |
| Mar 30, 2026 | 7.52 | 7.52 | 6.76 | 7.02 | 7.02 | -6.65% | 375,045 |
| Mar 27, 2026 | 7.21 | 8.00 | 6.71 | 7.52 | 7.52 | 1.35% | 746,852 |
| Mar 25, 2026 | 7.78 | 7.90 | 6.68 | 7.42 | 7.42 | 1.09% | 288,492 |
| Mar 24, 2026 | 7.10 | 7.50 | 7.00 | 7.34 | 7.34 | 4.26% | 353,873 |
| Mar 23, 2026 | 7.62 | 7.90 | 6.65 | 7.04 | 7.04 | -11.11% | 410,948 |
| Mar 20, 2026 | 8.09 | 8.25 | 7.79 | 7.92 | 7.92 | -0.13% | 130,527 |
| Mar 19, 2026 | 7.90 | 8.10 | 7.86 | 7.93 | 7.93 | -0.63% | 210,140 |
| Mar 18, 2026 | 8.45 | 8.45 | 7.50 | 7.98 | 7.98 | 0.38% | 161,087 |
| Mar 17, 2026 | 7.90 | 8.24 | 7.90 | 7.95 | 7.95 | -3.64% | 181,359 |
| Mar 16, 2026 | 7.69 | 9.49 | 7.63 | 8.25 | 8.25 | 1.60% | 275,930 |
| Mar 13, 2026 | 8.40 | 8.75 | 8.00 | 8.12 | 8.12 | -3.68% | 137,182 |
| Mar 12, 2026 | 8.15 | 8.67 | 8.14 | 8.43 | 8.43 | 0.12% | 159,659 |