Madhav Infra Projects Limited (BOM:539894)
India · Delayed Price · Currency is INR 7.82
-0.14 (-1.76%)
At close: Jul 31, 2026
Madhav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 8.69 | 8.69 | 7.92 | 8.03 | 8.03 | -0.74% | 9,240 |
| Jul 21, 2026 | 8.08 | 8.19 | 7.97 | 8.09 | 8.09 | 0.12% | 32,244 |
| Jul 20, 2026 | 7.31 | 8.27 | 7.31 | 8.08 | 8.08 | -0.37% | 32,694 |
| Jul 17, 2026 | 8.26 | 8.34 | 7.93 | 8.11 | 8.11 | -1.70% | 27,757 |
| Jul 16, 2026 | 8.37 | 8.55 | 8.15 | 8.25 | 8.25 | -1.08% | 52,735 |
| Jul 15, 2026 | 8.47 | 8.50 | 8.25 | 8.34 | 8.34 | -1.07% | 49,757 |
| Jul 14, 2026 | 8.36 | 8.49 | 8.17 | 8.43 | 8.43 | -1.06% | 34,974 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.31 | 8.52 | 8.52 | 1.91% | 46,280 |
| Jul 10, 2026 | 7.77 | 8.57 | 7.77 | 8.36 | 8.36 | -0.12% | 40,928 |
| Jul 9, 2026 | 8.16 | 8.50 | 8.16 | 8.37 | 8.37 | 0.36% | 11,350 |
| Jul 8, 2026 | 8.50 | 8.56 | 8.32 | 8.34 | 8.34 | -1.30% | 17,561 |
| Jul 7, 2026 | 8.54 | 8.64 | 8.40 | 8.45 | 8.45 | -0.35% | 18,574 |
| Jul 6, 2026 | 8.36 | 8.59 | 8.36 | 8.48 | 8.48 | -0.35% | 61,086 |
| Jul 3, 2026 | 8.56 | 8.70 | 8.44 | 8.51 | 8.51 | -0.58% | 13,637 |
| Jul 2, 2026 | 8.87 | 8.87 | 8.50 | 8.56 | 8.56 | -0.81% | 38,775 |
| Jul 1, 2026 | 8.42 | 8.88 | 8.42 | 8.63 | 8.63 | 0.47% | 34,946 |
| Jun 30, 2026 | 8.61 | 8.90 | 8.48 | 8.59 | 8.59 | 0.12% | 88,912 |
| Jun 29, 2026 | 8.41 | 8.71 | 8.41 | 8.58 | 8.58 | -0.23% | 40,083 |
| Jun 25, 2026 | 8.70 | 8.85 | 8.55 | 8.60 | 8.60 | -1.15% | 38,522 |
| Jun 24, 2026 | 8.80 | 8.98 | 8.61 | 8.70 | 8.70 | -1.14% | 19,884 |
| Jun 23, 2026 | 9.07 | 9.14 | 8.75 | 8.80 | 8.80 | -3.19% | 48,073 |
| Jun 22, 2026 | 9.00 | 9.21 | 8.81 | 9.09 | 9.09 | 2.94% | 64,075 |
| Jun 19, 2026 | 8.82 | 9.14 | 8.71 | 8.83 | 8.83 | - | 41,117 |
| Jun 18, 2026 | 9.00 | 9.25 | 8.75 | 8.83 | 8.83 | -1.89% | 73,179 |
| Jun 17, 2026 | 8.98 | 9.17 | 8.90 | 9.00 | 9.00 | 1.58% | 46,249 |
| Jun 16, 2026 | 9.72 | 9.80 | 8.71 | 8.86 | 8.86 | -4.73% | 80,368 |
| Jun 15, 2026 | 9.15 | 9.45 | 8.87 | 9.30 | 9.30 | 7.76% | 93,511 |
| Jun 12, 2026 | 8.50 | 8.98 | 8.50 | 8.63 | 8.63 | -0.69% | 29,809 |
| Jun 11, 2026 | 9.05 | 9.05 | 8.50 | 8.69 | 8.69 | -1.81% | 49,639 |
| Jun 10, 2026 | 8.48 | 9.39 | 8.10 | 8.85 | 8.85 | 4.36% | 273,977 |
| Jun 9, 2026 | 8.49 | 8.64 | 8.25 | 8.48 | 8.48 | 2.17% | 44,948 |
| Jun 8, 2026 | 8.25 | 8.50 | 8.25 | 8.30 | 8.30 | -1.19% | 32,529 |
| Jun 5, 2026 | 8.71 | 8.71 | 8.31 | 8.40 | 8.40 | -0.59% | 27,252 |
| Jun 4, 2026 | 8.54 | 8.60 | 8.25 | 8.45 | 8.45 | -0.59% | 57,654 |
| Jun 3, 2026 | 8.60 | 8.75 | 8.40 | 8.50 | 8.50 | -1.16% | 97,497 |
| Jun 2, 2026 | 8.17 | 8.74 | 8.17 | 8.60 | 8.60 | 1.42% | 48,088 |
| Jun 1, 2026 | 8.46 | 8.90 | 8.40 | 8.48 | 8.48 | -0.70% | 66,962 |
| May 29, 2026 | 8.04 | 8.60 | 8.04 | 8.54 | 8.54 | 1.07% | 52,961 |
| 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 |