Madhav Infra Projects Limited (NSE:MADHAVIPL)
India · Delayed Price · Currency is INR 8.34
-0.10 (-1.18%)
At close: May 22, 2026
NSE:MADHAVIPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.31 | 8.59 | 8.20 | 8.34 | 8.34 | -1.18% | 78,017 |
| May 21, 2026 | 8.37 | 8.64 | 8.37 | 8.44 | 8.44 | 0.84% | 51,497 |
| May 20, 2026 | 8.28 | 8.69 | 8.28 | 8.37 | 8.37 | -0.12% | 115,601 |
| May 19, 2026 | 8.48 | 8.63 | 8.30 | 8.38 | 8.38 | -1.18% | 115,913 |
| May 18, 2026 | 8.62 | 8.62 | 8.20 | 8.48 | 8.48 | -0.59% | 144,255 |
| May 15, 2026 | 8.79 | 8.84 | 8.00 | 8.53 | 8.53 | -2.96% | 334,980 |
| May 14, 2026 | 8.85 | 9.30 | 8.76 | 8.79 | 8.79 | -0.68% | 118,274 |
| May 13, 2026 | 8.86 | 9.15 | 8.80 | 8.85 | 8.85 | -0.45% | 130,618 |
| May 12, 2026 | 9.02 | 9.02 | 8.80 | 8.89 | 8.89 | -1.44% | 118,100 |
| May 11, 2026 | 9.44 | 9.44 | 8.78 | 9.02 | 9.02 | -2.28% | 128,722 |
| May 8, 2026 | 9.40 | 9.40 | 9.15 | 9.23 | 9.23 | -0.11% | 161,129 |
| May 7, 2026 | 9.45 | 9.45 | 9.12 | 9.24 | 9.24 | -0.32% | 210,699 |
| May 6, 2026 | 9.19 | 9.33 | 9.19 | 9.27 | 9.27 | 0.98% | 64,015 |
| May 5, 2026 | 9.09 | 9.38 | 9.02 | 9.18 | 9.18 | 0.99% | 47,929 |
| May 4, 2026 | 9.64 | 9.64 | 9.03 | 9.09 | 9.09 | -1.20% | 205,910 |
| Apr 30, 2026 | 9.35 | 9.55 | 9.20 | 9.20 | 9.20 | -1.60% | 59,981 |
| Apr 29, 2026 | 9.40 | 9.75 | 9.30 | 9.35 | 9.35 | -1.58% | 46,694 |
| Apr 28, 2026 | 9.85 | 9.85 | 9.50 | 9.50 | 9.50 | -1.04% | 97,873 |
| Apr 27, 2026 | 9.65 | 9.90 | 9.50 | 9.60 | 9.60 | 0.52% | 143,302 |
| Apr 24, 2026 | 9.30 | 9.90 | 9.10 | 9.55 | 9.55 | 6.11% | 319,917 |
| Apr 23, 2026 | 9.10 | 9.50 | 8.50 | 9.00 | 9.00 | -0.55% | 456,300 |
| Apr 22, 2026 | 9.10 | 9.20 | 8.90 | 9.05 | 9.05 | -1.09% | 77,133 |
| Apr 21, 2026 | 9.20 | 9.25 | 8.80 | 9.15 | 9.15 | 2.81% | 47,192 |