Madhucon Projects Limited (NSE:MADHUCON)
India · Delayed Price · Currency is INR 4.310
+0.200 (4.87%)
Apr 6, 2026, 3:28 PM IST
NSE:MADHUCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 4.31 | 4.31 | 4.13 | 4.30 | 4.30 | 4.62% | 37,762 |
| Apr 2, 2026 | 3.95 | 4.11 | 3.95 | 4.11 | 4.11 | 4.85% | 12,330 |
| Apr 1, 2026 | 3.61 | 3.92 | 3.61 | 3.92 | 3.92 | 4.81% | 31,746 |
| Mar 30, 2026 | 3.97 | 3.97 | 3.66 | 3.74 | 3.74 | -2.86% | 76,052 |
| Mar 27, 2026 | 4.05 | 4.20 | 3.85 | 3.85 | 3.85 | -4.94% | 65,535 |
| Mar 25, 2026 | 3.96 | 4.05 | 3.72 | 4.05 | 4.05 | 4.92% | 84,350 |
| Mar 24, 2026 | 4.01 | 4.15 | 3.84 | 3.86 | 3.86 | -3.74% | 104,630 |
| Mar 23, 2026 | 4.05 | 4.20 | 4.01 | 4.01 | 4.01 | -4.98% | 74,000 |
| Mar 20, 2026 | 4.20 | 4.36 | 4.05 | 4.22 | 4.22 | 1.44% | 39,915 |
| Mar 19, 2026 | 4.12 | 4.32 | 4.06 | 4.16 | 4.16 | 0.97% | 28,180 |
| Mar 18, 2026 | 4.05 | 4.35 | 4.05 | 4.12 | 4.12 | -1.67% | 118,844 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.19 | 4.19 | 4.19 | -4.99% | 56,122 |
| Mar 16, 2026 | 4.70 | 4.70 | 4.40 | 4.41 | 4.41 | -4.75% | 72,318 |
| Mar 13, 2026 | 4.71 | 4.75 | 4.61 | 4.63 | 4.63 | 0.65% | 43,855 |
| Mar 12, 2026 | 4.63 | 4.63 | 4.51 | 4.60 | 4.60 | 0.22% | 28,507 |
| Mar 11, 2026 | 4.33 | 4.60 | 4.33 | 4.59 | 4.59 | 3.38% | 16,729 |
| Mar 10, 2026 | 4.37 | 4.47 | 4.26 | 4.44 | 4.44 | 4.23% | 31,519 |
| Mar 9, 2026 | 4.55 | 4.55 | 4.25 | 4.26 | 4.26 | -2.96% | 26,161 |
| Mar 6, 2026 | 4.49 | 4.54 | 4.31 | 4.39 | 4.39 | - | 61,792 |
| Mar 5, 2026 | 4.41 | 4.54 | 4.31 | 4.39 | 4.39 | -0.45% | 34,118 |
| Mar 4, 2026 | 4.35 | 4.54 | 4.35 | 4.41 | 4.41 | -2.43% | 39,152 |
| Mar 2, 2026 | 4.73 | 4.85 | 4.50 | 4.52 | 4.52 | -4.44% | 130,893 |
| Feb 27, 2026 | 4.67 | 4.84 | 4.67 | 4.73 | 4.73 | 1.28% | 6,765 |
| Feb 26, 2026 | 4.88 | 4.88 | 4.56 | 4.67 | 4.67 | -2.51% | 33,111 |
| Feb 25, 2026 | 4.91 | 4.93 | 4.74 | 4.79 | 4.79 | 0.63% | 13,198 |
| Feb 24, 2026 | 4.87 | 4.87 | 4.75 | 4.76 | 4.76 | -2.26% | 5,073 |
| Feb 23, 2026 | 5.32 | 5.32 | 4.87 | 4.87 | 4.87 | -4.88% | 35,589 |
| Feb 20, 2026 | 4.90 | 5.18 | 4.90 | 5.12 | 5.12 | 3.64% | 35,833 |
| Feb 19, 2026 | 4.81 | 4.98 | 4.81 | 4.94 | 4.94 | 2.70% | 7,012 |
| Feb 18, 2026 | 4.89 | 4.99 | 4.73 | 4.81 | 4.81 | -0.62% | 13,860 |
| Feb 17, 2026 | 4.81 | 4.99 | 4.81 | 4.84 | 4.84 | 0.62% | 7,444 |
| Feb 16, 2026 | 4.95 | 5.14 | 4.80 | 4.81 | 4.81 | -2.63% | 75,735 |
| Feb 13, 2026 | 5.32 | 5.32 | 4.92 | 4.94 | 4.94 | -4.08% | 22,032 |
| Feb 12, 2026 | 5.48 | 5.48 | 5.10 | 5.15 | 5.15 | -2.46% | 28,382 |
| Feb 11, 2026 | 5.45 | 5.48 | 5.06 | 5.28 | 5.28 | 0.76% | 44,554 |
| Feb 10, 2026 | 5.23 | 5.29 | 5.06 | 5.24 | 5.24 | 3.97% | 22,679 |
| Feb 9, 2026 | 5.24 | 5.24 | 4.93 | 5.04 | 5.04 | 0.20% | 27,615 |
| Feb 6, 2026 | 5.29 | 5.29 | 4.95 | 5.03 | 5.03 | -2.14% | 60,764 |
| Feb 5, 2026 | 5.22 | 5.22 | 4.95 | 5.14 | 5.14 | 0.78% | 82,551 |
| Feb 4, 2026 | 4.80 | 5.11 | 4.80 | 5.10 | 5.10 | 4.72% | 73,206 |
| Feb 3, 2026 | 5.13 | 5.13 | 4.72 | 4.87 | 4.87 | -1.42% | 76,271 |
| Feb 2, 2026 | 5.15 | 5.15 | 4.90 | 4.94 | 4.94 | -4.08% | 26,688 |
| Feb 1, 2026 | 5.20 | 5.43 | 5.02 | 5.15 | 5.15 | -1.15% | 19,702 |
| Jan 30, 2026 | 5.02 | 5.23 | 4.88 | 5.21 | 5.21 | 3.78% | 14,889 |
| Jan 29, 2026 | 4.90 | 5.02 | 4.80 | 5.02 | 5.02 | 4.80% | 53,245 |
| Jan 28, 2026 | 4.90 | 5.03 | 4.72 | 4.79 | 4.79 | -2.04% | 24,634 |
| Jan 27, 2026 | 5.20 | 5.20 | 4.82 | 4.89 | 4.89 | -3.55% | 22,491 |
| Jan 23, 2026 | 4.95 | 5.20 | 4.80 | 5.07 | 5.07 | 0.80% | 30,689 |
| Jan 22, 2026 | 5.07 | 5.07 | 4.76 | 5.03 | 5.03 | 1.21% | 30,271 |
| Jan 21, 2026 | 5.01 | 5.21 | 4.97 | 4.97 | 4.97 | -4.97% | 112,500 |