Madhucon Projects Limited (NSE:MADHUCON)
India · Delayed Price · Currency is INR 6.16
-0.20 (-3.14%)
Jun 19, 2026, 3:27 PM IST
NSE:MADHUCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 6.39 | 6.55 | 6.10 | 6.16 | 6.16 | -3.14% | 60,785 |
| Jun 18, 2026 | 6.64 | 6.89 | 6.31 | 6.36 | 6.36 | -4.07% | 257,324 |
| Jun 17, 2026 | 6.59 | 6.63 | 6.26 | 6.63 | 6.63 | 9.95% | 323,843 |
| Jun 16, 2026 | 5.70 | 6.19 | 5.36 | 6.03 | 6.03 | 7.10% | 69,915 |
| Jun 15, 2026 | 5.59 | 5.70 | 5.42 | 5.63 | 5.63 | 2.18% | 8,479 |
| Jun 12, 2026 | 5.45 | 5.65 | 5.38 | 5.51 | 5.51 | 1.47% | 9,959 |
| Jun 11, 2026 | 5.31 | 5.80 | 5.31 | 5.43 | 5.43 | -3.72% | 14,553 |
| Jun 10, 2026 | 5.24 | 5.86 | 5.12 | 5.64 | 5.64 | 5.82% | 22,264 |
| Jun 9, 2026 | 5.47 | 5.59 | 5.11 | 5.33 | 5.33 | -2.56% | 9,055 |
| Jun 8, 2026 | 5.42 | 5.49 | 5.23 | 5.47 | 5.47 | 0.92% | 14,359 |
| Jun 5, 2026 | 5.45 | 5.50 | 5.16 | 5.42 | 5.42 | 6.90% | 38,829 |
| Jun 4, 2026 | 5.29 | 5.29 | 5.05 | 5.07 | 5.07 | -3.98% | 27,814 |
| Jun 3, 2026 | 5.37 | 5.42 | 5.24 | 5.28 | 5.28 | -1.31% | 6,934 |
| Jun 2, 2026 | 5.38 | 5.38 | 5.21 | 5.35 | 5.35 | 1.90% | 13,944 |
| Jun 1, 2026 | 5.36 | 5.62 | 5.25 | 5.25 | 5.25 | -2.05% | 25,118 |
| May 29, 2026 | 5.24 | 5.49 | 5.18 | 5.36 | 5.36 | 2.29% | 18,211 |
| May 27, 2026 | 5.12 | 5.48 | 5.12 | 5.24 | 5.24 | -0.95% | 4,912 |
| May 26, 2026 | 5.40 | 5.40 | 5.20 | 5.29 | 5.29 | -1.67% | 62,744 |
| May 25, 2026 | 5.64 | 5.64 | 5.25 | 5.38 | 5.38 | -1.47% | 41,196 |
| May 22, 2026 | 5.90 | 5.90 | 5.44 | 5.46 | 5.46 | -4.55% | 60,643 |
| May 21, 2026 | 6.06 | 6.06 | 5.72 | 5.72 | 5.72 | -4.98% | 35,689 |
| May 20, 2026 | 5.82 | 6.11 | 5.61 | 6.02 | 6.02 | 3.44% | 38,378 |
| May 19, 2026 | 5.70 | 5.99 | 5.60 | 5.82 | 5.82 | 1.93% | 8,016 |
| May 18, 2026 | 5.46 | 5.73 | 5.38 | 5.71 | 5.71 | 4.58% | 13,443 |
| May 15, 2026 | 5.61 | 5.89 | 5.33 | 5.46 | 5.46 | -2.67% | 47,397 |
| May 14, 2026 | 5.74 | 5.74 | 5.45 | 5.61 | 5.61 | 0.36% | 27,068 |
| May 13, 2026 | 5.35 | 5.72 | 5.35 | 5.59 | 5.59 | 0.18% | 20,365 |
| May 12, 2026 | 6.10 | 6.10 | 5.58 | 5.58 | 5.58 | -4.94% | 76,984 |
| May 11, 2026 | 6.24 | 6.24 | 5.87 | 5.87 | 5.87 | -4.86% | 132,885 |
| May 8, 2026 | 6.15 | 6.28 | 5.77 | 6.17 | 6.17 | 2.49% | 54,549 |
| May 7, 2026 | 5.78 | 6.03 | 5.77 | 6.02 | 6.02 | 4.70% | 58,030 |
| May 6, 2026 | 5.50 | 5.77 | 5.46 | 5.75 | 5.75 | 4.55% | 52,242 |
| May 5, 2026 | 5.38 | 5.51 | 5.38 | 5.50 | 5.50 | 4.56% | 36,726 |
| May 4, 2026 | 5.11 | 5.30 | 5.11 | 5.26 | 5.26 | -0.57% | 36,469 |
| Apr 30, 2026 | 5.10 | 5.29 | 5.00 | 5.29 | 5.29 | 3.73% | 27,829 |
| Apr 29, 2026 | 5.19 | 5.30 | 4.94 | 5.10 | 5.10 | -1.73% | 30,782 |
| Apr 28, 2026 | 5.09 | 5.20 | 4.84 | 5.19 | 5.19 | 1.96% | 37,701 |
| Apr 27, 2026 | 4.92 | 5.13 | 4.92 | 5.09 | 5.09 | 1.80% | 22,109 |
| Apr 24, 2026 | 5.06 | 5.06 | 4.91 | 5.00 | 5.00 | -0.99% | 9,249 |
| Apr 23, 2026 | 5.00 | 5.05 | 4.95 | 5.05 | 5.05 | 1.00% | 12,583 |
| Apr 22, 2026 | 4.99 | 5.05 | 4.90 | 5.00 | 5.00 | 0.20% | 23,864 |
| Apr 21, 2026 | 4.93 | 5.04 | 4.92 | 4.99 | 4.99 | 1.84% | 24,993 |
| Apr 20, 2026 | 5.18 | 5.18 | 4.84 | 4.90 | 4.90 | -1.80% | 11,114 |
| Apr 17, 2026 | 5.16 | 5.25 | 4.85 | 4.99 | 4.99 | -0.20% | 61,577 |
| Apr 16, 2026 | 4.99 | 5.27 | 4.82 | 5.00 | 5.00 | 3.09% | 28,726 |
| Apr 15, 2026 | 4.83 | 5.16 | 4.70 | 4.85 | 4.85 | 0.21% | 31,653 |
| Apr 13, 2026 | 5.15 | 5.16 | 4.80 | 4.84 | 4.84 | -5.84% | 22,157 |
| Apr 10, 2026 | 5.30 | 5.30 | 5.00 | 5.14 | 5.14 | 1.58% | 42,555 |
| Apr 9, 2026 | 4.99 | 5.45 | 4.99 | 5.06 | 5.06 | 2.02% | 164,912 |
| Apr 8, 2026 | 4.52 | 4.96 | 4.52 | 4.96 | 4.96 | 9.98% | 71,744 |