Madhav Infra Projects Limited (BOM:539894)
India · Delayed Price · Currency is INR 9.19
+0.09 (0.99%)
At close: Apr 16, 2026
Madhav Infra Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 8.09 | 8.65 | 8.00 | 8.42 | 8.42 | 6.31% | 294,967 |
| Mar 10, 2026 | 7.44 | 8.05 | 7.44 | 7.92 | 7.92 | 6.45% | 247,190 |
| Mar 9, 2026 | 7.26 | 7.90 | 7.26 | 7.44 | 7.44 | -5.22% | 283,094 |
| Mar 6, 2026 | 7.71 | 8.20 | 7.12 | 7.85 | 7.85 | -0.25% | 198,103 |
| Mar 5, 2026 | 7.70 | 8.00 | 7.70 | 7.87 | 7.87 | 2.74% | 182,449 |
| Mar 4, 2026 | 8.00 | 8.00 | 6.87 | 7.66 | 7.66 | -4.37% | 338,500 |
| Mar 2, 2026 | 8.19 | 8.35 | 7.93 | 8.01 | 8.01 | -7.29% | 278,249 |
| Feb 27, 2026 | 8.64 | 8.78 | 8.51 | 8.64 | 8.64 | 1.17% | 108,781 |
| Feb 26, 2026 | 8.41 | 8.72 | 8.41 | 8.54 | 8.54 | -0.35% | 115,345 |
| Feb 25, 2026 | 8.71 | 8.88 | 8.51 | 8.57 | 8.57 | -1.61% | 174,633 |
| Feb 24, 2026 | 8.70 | 9.08 | 8.60 | 8.71 | 8.71 | -1.69% | 231,998 |
| Feb 23, 2026 | 8.98 | 9.21 | 8.70 | 8.86 | 8.86 | -0.89% | 237,739 |
| Feb 20, 2026 | 9.25 | 9.25 | 8.84 | 8.94 | 8.94 | -1.65% | 159,750 |
| Feb 19, 2026 | 9.01 | 9.42 | 9.01 | 9.09 | 9.09 | -2.05% | 115,471 |
| Feb 18, 2026 | 9.20 | 9.43 | 8.90 | 9.28 | 9.28 | 3.11% | 221,374 |
| Feb 17, 2026 | 9.04 | 9.29 | 8.82 | 9.00 | 9.00 | -0.33% | 195,080 |
| Feb 16, 2026 | 9.51 | 9.51 | 8.83 | 9.03 | 9.03 | -8.51% | 635,652 |
| Feb 13, 2026 | 10.08 | 10.08 | 9.51 | 9.87 | 9.87 | -1.20% | 189,856 |
| Feb 12, 2026 | 10.07 | 10.20 | 9.90 | 9.99 | 9.99 | -0.89% | 309,519 |
| Feb 11, 2026 | 10.25 | 10.37 | 10.00 | 10.08 | 10.08 | -1.37% | 137,762 |
| Feb 10, 2026 | 10.08 | 10.30 | 9.70 | 10.22 | 10.22 | 0.89% | 283,051 |
| Feb 9, 2026 | 10.09 | 10.32 | 9.85 | 10.13 | 10.13 | 2.01% | 258,749 |
| Feb 6, 2026 | 9.85 | 10.15 | 9.85 | 9.93 | 9.93 | -0.10% | 91,024 |
| Feb 5, 2026 | 10.10 | 10.17 | 9.70 | 9.94 | 9.94 | - | 117,381 |
| Feb 4, 2026 | 9.88 | 10.09 | 9.72 | 9.94 | 9.94 | 2.69% | 205,174 |
| Feb 3, 2026 | 9.81 | 9.81 | 9.36 | 9.68 | 9.68 | 2.22% | 310,708 |
| Feb 2, 2026 | 9.65 | 9.65 | 9.36 | 9.47 | 9.47 | -2.27% | 189,663 |