Madhav Infra Projects Limited (NSE:MADHAVIPL)
India · Delayed Price · Currency is INR 7.98
+0.06 (0.76%)
At close: Sep 4, 2026
NSE:MADHAVIPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 7.91 | 8.15 | 7.81 | 7.91 | 7.91 | -0.88% | 84,619 |
| Sep 4, 2026 | 7.92 | 8.30 | 7.92 | 7.98 | 7.98 | 0.76% | 78,511 |
| Sep 3, 2026 | 7.72 | 8.21 | 7.72 | 7.92 | 7.92 | -0.63% | 87,850 |
| Sep 2, 2026 | 8.22 | 8.22 | 7.66 | 7.97 | 7.97 | -0.87% | 80,860 |
| Sep 1, 2026 | 8.12 | 8.25 | 8.00 | 8.04 | 8.04 | -0.99% | 90,690 |
| Aug 31, 2026 | 8.47 | 8.47 | 8.06 | 8.12 | 8.12 | -1.10% | 100,649 |
| Aug 28, 2026 | 8.12 | 8.45 | 8.12 | 8.21 | 8.21 | 1.11% | 229,567 |
| Aug 27, 2026 | 8.18 | 8.20 | 7.95 | 8.12 | 8.12 | 1.12% | 129,794 |
| Aug 26, 2026 | 7.30 | 8.30 | 7.30 | 8.03 | 8.03 | 11.07% | 1,027,080 |
| Aug 25, 2026 | 7.54 | 7.54 | 7.16 | 7.23 | 7.23 | 0.14% | 93,653 |
| Aug 24, 2026 | 7.21 | 7.38 | 7.10 | 7.22 | 7.22 | -1.23% | 85,606 |
| Aug 21, 2026 | 7.37 | 7.37 | 7.10 | 7.31 | 7.31 | 0.97% | 97,706 |
| Aug 20, 2026 | 7.03 | 7.31 | 7.00 | 7.24 | 7.24 | 3.13% | 106,876 |
| Aug 19, 2026 | 7.05 | 7.38 | 7.00 | 7.02 | 7.02 | -3.04% | 113,529 |
| Aug 18, 2026 | 7.21 | 7.48 | 6.95 | 7.24 | 7.24 | 2.84% | 110,854 |
| Aug 17, 2026 | 7.21 | 7.33 | 7.00 | 7.04 | 7.04 | -0.42% | 69,932 |
| Aug 14, 2026 | 7.05 | 7.18 | 7.02 | 7.07 | 7.07 | -0.42% | 87,530 |
| Aug 13, 2026 | 7.00 | 7.20 | 6.95 | 7.10 | 7.10 | 0.71% | 163,133 |
| Aug 12, 2026 | 7.12 | 7.25 | 7.00 | 7.05 | 7.05 | -2.35% | 169,844 |
| Aug 11, 2026 | 7.55 | 7.55 | 7.10 | 7.22 | 7.22 | -3.48% | 321,005 |
| Aug 10, 2026 | 7.72 | 7.84 | 7.18 | 7.48 | 7.48 | -3.86% | 256,589 |
| Aug 7, 2026 | 7.95 | 7.95 | 7.65 | 7.78 | 7.78 | - | 83,126 |
| Aug 6, 2026 | 7.95 | 8.18 | 7.67 | 7.78 | 7.78 | -2.51% | 203,226 |
| Aug 5, 2026 | 7.90 | 8.22 | 7.90 | 7.98 | 7.98 | 1.14% | 73,693 |
| Aug 4, 2026 | 7.94 | 7.99 | 7.76 | 7.89 | 7.89 | 0.51% | 64,792 |
| Aug 3, 2026 | 7.72 | 7.97 | 7.72 | 7.85 | 7.85 | 0.38% | 81,225 |
| Jul 31, 2026 | 8.00 | 8.00 | 7.76 | 7.82 | 7.82 | -2.62% | 175,784 |
| Jul 30, 2026 | 7.75 | 8.19 | 7.75 | 8.03 | 8.03 | -0.50% | 61,403 |
| Jul 29, 2026 | 8.23 | 8.23 | 8.01 | 8.07 | 8.07 | - | 52,559 |
| Jul 28, 2026 | 7.88 | 8.15 | 7.82 | 8.07 | 8.07 | 3.33% | 130,226 |
| Jul 27, 2026 | 7.89 | 8.09 | 7.61 | 7.81 | 7.81 | -0.51% | 116,737 |
| Jul 24, 2026 | 8.05 | 8.18 | 7.69 | 7.85 | 7.85 | -1.75% | 115,513 |
| Jul 23, 2026 | 7.74 | 8.07 | 7.74 | 7.99 | 7.99 | 1.27% | 60,553 |
| Jul 22, 2026 | 8.13 | 8.19 | 7.71 | 7.89 | 7.89 | -2.95% | 104,019 |
| Jul 21, 2026 | 8.30 | 8.30 | 8.02 | 8.13 | 8.13 | 0.74% | 103,950 |
| Jul 20, 2026 | 8.12 | 8.29 | 7.68 | 8.07 | 8.07 | -0.62% | 172,128 |
| Jul 17, 2026 | 8.47 | 8.47 | 8.10 | 8.12 | 8.12 | -1.93% | 305,403 |
| Jul 16, 2026 | 8.30 | 8.67 | 8.15 | 8.28 | 8.28 | -0.24% | 142,186 |
| Jul 15, 2026 | 8.23 | 8.40 | 8.23 | 8.30 | 8.30 | -1.31% | 83,973 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.16 | 8.41 | 8.41 | -0.12% | 109,098 |
| Jul 13, 2026 | 8.20 | 8.43 | 8.20 | 8.42 | 8.42 | 0.60% | 217,576 |
| Jul 10, 2026 | 8.35 | 8.48 | 8.29 | 8.37 | 8.37 | 0.24% | 67,091 |
| Jul 9, 2026 | 8.30 | 8.48 | 8.30 | 8.35 | 8.35 | -0.48% | 87,051 |
| Jul 8, 2026 | 8.35 | 8.58 | 8.33 | 8.39 | 8.39 | -1.29% | 104,542 |
| Jul 7, 2026 | 8.38 | 8.58 | 8.38 | 8.50 | 8.50 | -0.47% | 86,227 |
| Jul 6, 2026 | 8.45 | 8.65 | 8.35 | 8.54 | 8.54 | 0.83% | 53,027 |
| Jul 3, 2026 | 8.46 | 8.78 | 8.40 | 8.47 | 8.47 | -0.94% | 107,137 |
| Jul 2, 2026 | 8.64 | 8.74 | 8.50 | 8.55 | 8.55 | -1.04% | 113,358 |
| Jul 1, 2026 | 8.81 | 8.84 | 8.58 | 8.64 | 8.64 | 0.93% | 146,305 |
| Jun 30, 2026 | 8.78 | 8.91 | 8.50 | 8.56 | 8.56 | 0.35% | 188,231 |