Madhav Infra Projects Limited (NSE:MADHAVIPL)
India · Delayed Price · Currency is INR 6.87
-0.07 (-1.01%)
At close: Nov 9, 2026
NSE:MADHAVIPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 6.80 | 7.20 | 6.51 | 6.87 | 6.87 | -1.01% | 118,339 |
| Nov 8, 2026 | 6.95 | 7.22 | 6.80 | 6.94 | 6.94 | 2.06% | 27,561 |
| Nov 6, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -0.73% | 54,268 |
| Nov 5, 2026 | 6.99 | 7.20 | 6.75 | 6.85 | 6.85 | 0.15% | 94,302 |
| Nov 4, 2026 | 6.82 | 6.85 | 6.67 | 6.84 | 6.84 | 2.55% | 48,268 |
| Nov 3, 2026 | 6.83 | 6.95 | 6.65 | 6.67 | 6.67 | -2.20% | 147,298 |
| Nov 2, 2026 | 6.86 | 6.86 | 6.71 | 6.82 | 6.82 | -0.58% | 88,105 |
| Oct 30, 2026 | 6.85 | 7.07 | 6.81 | 6.86 | 6.86 | -1.72% | 77,781 |
| Oct 29, 2026 | 7.00 | 7.00 | 6.80 | 6.98 | 6.98 | 0.87% | 87,237 |
| Oct 28, 2026 | 6.92 | 7.11 | 6.80 | 6.92 | 6.92 | -2.12% | 153,823 |
| Oct 27, 2026 | 6.99 | 7.45 | 6.92 | 7.07 | 7.07 | 0.14% | 99,727 |
| Oct 26, 2026 | 7.00 | 7.42 | 6.80 | 7.06 | 7.06 | 0.86% | 139,901 |
| Oct 23, 2026 | 6.85 | 7.08 | 6.65 | 7.00 | 7.00 | -0.14% | 134,817 |
| Oct 22, 2026 | 7.26 | 7.26 | 6.67 | 7.01 | 7.01 | -0.14% | 106,931 |
| Oct 21, 2026 | 7.07 | 7.34 | 6.51 | 7.02 | 7.02 | -0.71% | 133,392 |
| Oct 19, 2026 | 7.10 | 7.29 | 7.03 | 7.07 | 7.07 | -0.56% | 40,833 |
| Oct 16, 2026 | 7.19 | 7.36 | 7.10 | 7.11 | 7.11 | -1.11% | 116,369 |
| Oct 15, 2026 | 7.23 | 7.38 | 7.13 | 7.19 | 7.19 | -1.10% | 82,691 |
| Oct 14, 2026 | 7.39 | 7.45 | 7.04 | 7.27 | 7.27 | 0.41% | 81,086 |
| Oct 13, 2026 | 7.18 | 7.44 | 7.15 | 7.24 | 7.24 | 0.84% | 229,050 |
| Oct 12, 2026 | 7.06 | 7.45 | 7.06 | 7.18 | 7.18 | - | 106,928 |
| Oct 9, 2026 | 7.21 | 7.30 | 7.02 | 7.18 | 7.18 | -0.42% | 85,200 |
| Oct 8, 2026 | 7.32 | 7.39 | 7.10 | 7.21 | 7.21 | -2.44% | 41,409 |
| Oct 7, 2026 | 7.48 | 7.48 | 7.20 | 7.39 | 7.39 | 0.54% | 48,422 |
| Oct 6, 2026 | 7.26 | 7.45 | 7.21 | 7.35 | 7.35 | 1.24% | 76,389 |
| Oct 5, 2026 | 7.32 | 7.39 | 7.13 | 7.26 | 7.26 | -0.68% | 54,097 |
| Oct 1, 2026 | 7.31 | 7.49 | 6.93 | 7.31 | 7.31 | - | 58,715 |
| Sep 30, 2026 | 7.38 | 7.58 | 7.21 | 7.31 | 7.31 | -1.35% | 97,889 |
| Sep 29, 2026 | 7.40 | 7.60 | 7.21 | 7.41 | 7.41 | 0.27% | 57,075 |
| Sep 28, 2026 | 7.32 | 7.69 | 7.11 | 7.39 | 7.39 | -1.73% | 141,968 |
| Sep 25, 2026 | 7.41 | 7.86 | 7.36 | 7.52 | 7.52 | -0.92% | 80,667 |
| Sep 24, 2026 | 7.84 | 7.90 | 7.18 | 7.59 | 7.59 | -1.04% | 189,234 |
| Sep 23, 2026 | 7.65 | 7.78 | 7.50 | 7.67 | 7.67 | 3.79% | 56,608 |
| Sep 22, 2026 | 7.65 | 8.08 | 7.21 | 7.39 | 7.39 | -4.52% | 200,477 |
| Sep 21, 2026 | 8.10 | 8.10 | 7.64 | 7.74 | 7.74 | -0.77% | 63,684 |
| Sep 18, 2026 | 7.59 | 8.15 | 7.59 | 7.80 | 7.80 | 2.77% | 146,481 |
| Sep 17, 2026 | 7.97 | 7.97 | 7.42 | 7.59 | 7.59 | -1.30% | 83,118 |
| Sep 16, 2026 | 7.99 | 7.99 | 7.57 | 7.69 | 7.69 | -1.66% | 103,376 |
| Sep 15, 2026 | 8.00 | 8.00 | 7.71 | 7.82 | 7.82 | -1.76% | 112,440 |
| Sep 11, 2026 | 7.90 | 8.07 | 7.81 | 7.96 | 7.96 | 0.51% | 110,032 |
| Sep 10, 2026 | 8.17 | 8.17 | 7.89 | 7.92 | 7.92 | -0.50% | 87,558 |
| Sep 9, 2026 | 8.10 | 8.19 | 7.92 | 7.96 | 7.96 | -0.87% | 84,238 |
| Sep 8, 2026 | 7.91 | 8.07 | 7.86 | 8.03 | 8.03 | 1.52% | 95,079 |
| 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 |