Madhav Infra Projects Limited (NSE:MADHAVIPL)
India · Delayed Price · Currency is INR 8.13
+0.06 (0.74%)
At close: Jul 21, 2026
NSE:MADHAVIPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 8.62 | 8.69 | 8.47 | 8.53 | 8.53 | -0.70% | 62,365 |
| Jun 25, 2026 | 8.99 | 8.99 | 8.55 | 8.59 | 8.59 | -1.04% | 125,598 |
| Jun 24, 2026 | 8.62 | 8.90 | 8.58 | 8.68 | 8.68 | -2.25% | 152,860 |
| Jun 23, 2026 | 9.25 | 9.25 | 8.73 | 8.88 | 8.88 | -1.55% | 153,080 |
| Jun 22, 2026 | 8.79 | 9.18 | 8.59 | 9.02 | 9.02 | 1.58% | 119,370 |
| Jun 19, 2026 | 8.82 | 9.13 | 8.77 | 8.88 | 8.88 | 0.68% | 98,997 |
| Jun 18, 2026 | 8.97 | 9.28 | 8.71 | 8.82 | 8.82 | -1.45% | 136,846 |
| Jun 17, 2026 | 8.62 | 9.35 | 8.62 | 8.95 | 8.95 | 0.79% | 182,291 |
| Jun 16, 2026 | 9.68 | 9.70 | 8.40 | 8.88 | 8.88 | -5.03% | 394,684 |
| Jun 15, 2026 | 8.70 | 9.50 | 8.70 | 9.35 | 9.35 | 8.09% | 658,324 |
| Jun 12, 2026 | 8.69 | 8.97 | 8.50 | 8.65 | 8.65 | -0.46% | 140,177 |
| Jun 11, 2026 | 8.99 | 9.29 | 8.58 | 8.69 | 8.69 | -0.69% | 209,405 |
| Jun 10, 2026 | 8.33 | 9.42 | 8.33 | 8.75 | 8.75 | 3.06% | 1,161,616 |
| Jun 9, 2026 | 8.20 | 8.63 | 8.20 | 8.49 | 8.49 | 2.17% | 215,610 |
| Jun 8, 2026 | 8.33 | 8.60 | 8.30 | 8.31 | 8.31 | -0.24% | 92,598 |
| Jun 5, 2026 | 8.54 | 8.55 | 8.31 | 8.33 | 8.33 | -1.88% | 113,211 |
| Jun 4, 2026 | 8.64 | 8.64 | 8.37 | 8.49 | 8.49 | 0.24% | 58,314 |
| Jun 3, 2026 | 8.59 | 8.80 | 8.35 | 8.47 | 8.47 | -1.40% | 112,559 |
| Jun 2, 2026 | 8.65 | 8.75 | 8.25 | 8.59 | 8.59 | 1.54% | 135,708 |
| Jun 1, 2026 | 8.69 | 8.90 | 8.40 | 8.46 | 8.46 | -0.47% | 117,912 |
| May 29, 2026 | 8.38 | 8.65 | 8.20 | 8.50 | 8.50 | 1.31% | 123,876 |
| May 27, 2026 | 8.65 | 8.69 | 8.26 | 8.39 | 8.39 | -1.06% | 177,368 |
| May 26, 2026 | 8.34 | 8.63 | 8.30 | 8.48 | 8.48 | 1.68% | 115,238 |
| May 25, 2026 | 8.38 | 8.65 | 8.31 | 8.34 | 8.34 | - | 96,823 |
| 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 |