Madhucon Projects Limited (NSE:MADHUCON)
India · Delayed Price · Currency is INR 4.960
+0.150 (3.12%)
Feb 19, 2026, 3:27 PM IST
Madhucon Projects Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 5.50 | 5.50 | 5.23 | 5.23 | 5.23 | -4.91% | 62,153 |
| Jan 19, 2026 | 5.68 | 5.87 | 5.43 | 5.50 | 5.50 | -3.17% | 34,311 |
| Jan 16, 2026 | 5.79 | 5.94 | 5.67 | 5.68 | 5.68 | -1.90% | 30,264 |
| Jan 14, 2026 | 5.89 | 6.05 | 5.71 | 5.79 | 5.79 | -1.70% | 13,865 |
| Jan 13, 2026 | 5.94 | 5.98 | 5.81 | 5.89 | 5.89 | - | 17,460 |
| Jan 12, 2026 | 6.00 | 6.03 | 5.85 | 5.89 | 5.89 | -3.13% | 16,033 |
| Jan 9, 2026 | 6.19 | 6.19 | 5.81 | 6.08 | 6.08 | -0.33% | 37,266 |
| Jan 8, 2026 | 6.55 | 6.55 | 6.04 | 6.10 | 6.10 | -2.24% | 43,748 |
| Jan 7, 2026 | 5.96 | 6.24 | 5.96 | 6.24 | 6.24 | 4.87% | 52,194 |
| Jan 6, 2026 | 6.10 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 14,665 |
| Jan 5, 2026 | 6.27 | 6.32 | 5.96 | 6.00 | 6.00 | -2.28% | 32,541 |
| Jan 2, 2026 | 6.10 | 6.35 | 6.01 | 6.14 | 6.14 | 0.66% | 5,018 |
| Jan 1, 2026 | 6.26 | 6.26 | 6.08 | 6.10 | 6.10 | -0.65% | 13,467 |
| Dec 31, 2025 | 6.06 | 6.29 | 6.00 | 6.14 | 6.14 | 1.32% | 8,110 |
| Dec 30, 2025 | 6.11 | 6.29 | 6.01 | 6.06 | 6.06 | -0.82% | 9,460 |
| Dec 29, 2025 | 6.39 | 6.40 | 6.02 | 6.11 | 6.11 | -2.08% | 30,688 |
| Dec 26, 2025 | 6.33 | 6.42 | 6.16 | 6.24 | 6.24 | -0.95% | 8,806 |
| Dec 24, 2025 | 6.28 | 6.55 | 6.15 | 6.30 | 6.30 | 0.80% | 14,402 |
| Dec 23, 2025 | 6.47 | 6.47 | 6.15 | 6.25 | 6.25 | -1.73% | 9,791 |
| Dec 22, 2025 | 6.02 | 6.39 | 6.02 | 6.36 | 6.36 | 3.75% | 37,818 |
| Dec 19, 2025 | 6.25 | 6.25 | 5.93 | 6.13 | 6.13 | 0.49% | 7,249 |
| Dec 18, 2025 | 6.00 | 6.30 | 5.89 | 6.10 | 6.10 | 1.67% | 24,955 |
| Dec 17, 2025 | 5.86 | 6.06 | 5.86 | 6.00 | 6.00 | -1.32% | 17,742 |
| Dec 16, 2025 | 6.11 | 6.20 | 5.95 | 6.08 | 6.08 | -0.33% | 15,630 |
| Dec 15, 2025 | 6.23 | 6.24 | 6.01 | 6.10 | 6.10 | -0.16% | 10,492 |
| Dec 12, 2025 | 6.25 | 6.37 | 6.03 | 6.11 | 6.11 | -1.93% | 7,564 |
| Dec 11, 2025 | 6.28 | 6.33 | 5.82 | 6.23 | 6.23 | 2.98% | 19,955 |
| Dec 10, 2025 | 5.99 | 6.14 | 5.80 | 6.05 | 6.05 | 2.72% | 12,222 |
| Dec 9, 2025 | 6.06 | 6.24 | 5.71 | 5.89 | 5.89 | -1.83% | 28,379 |