Madhucon Projects Limited (NSE:MADHUCON)
India · Delayed Price · Currency is INR 4.280
+0.020 (0.47%)
Nov 11, 2026, 2:28 PM IST
NSE:MADHUCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.45 | 4.45 | 4.13 | 4.28 | 4.28 | 0.47% | 9,471 |
| Nov 9, 2026 | 4.48 | 4.48 | 3.94 | 4.26 | 4.26 | 0.24% | 24,750 |
| Nov 8, 2026 | 3.89 | 4.38 | 3.89 | 4.25 | 4.25 | 6.52% | 10,038 |
| Nov 6, 2026 | 4.10 | 4.10 | 3.94 | 3.99 | 3.99 | - | 10,585 |
| Nov 5, 2026 | 3.99 | 4.15 | 3.97 | 3.99 | 3.99 | - | 3,761 |
| Nov 4, 2026 | 4.10 | 4.10 | 3.82 | 3.99 | 3.99 | -0.50% | 4,974 |
| Nov 3, 2026 | 3.97 | 4.04 | 3.97 | 4.01 | 4.01 | -0.74% | 1,646 |
| Nov 2, 2026 | 3.93 | 4.05 | 3.93 | 4.04 | 4.04 | 4.94% | 7,947 |
| Oct 30, 2026 | 4.11 | 4.13 | 3.80 | 3.85 | 3.85 | -3.99% | 13,828 |
| Oct 29, 2026 | 4.14 | 4.20 | 3.91 | 4.01 | 4.01 | -1.23% | 10,982 |
| Oct 28, 2026 | 4.12 | 4.19 | 3.76 | 4.06 | 4.06 | 2.01% | 2,343 |
| Oct 27, 2026 | 4.22 | 4.32 | 3.76 | 3.98 | 3.98 | -1.00% | 26,752 |
| Oct 26, 2026 | 4.00 | 4.14 | 3.57 | 4.02 | 4.02 | 6.63% | 25,497 |
| Oct 23, 2026 | 4.00 | 4.00 | 3.55 | 3.77 | 3.77 | -2.84% | 50,587 |
| Oct 22, 2026 | 3.90 | 4.00 | 3.57 | 3.88 | 3.88 | -0.51% | 14,733 |
| Oct 21, 2026 | 4.05 | 4.20 | 3.89 | 3.90 | 3.90 | -4.18% | 8,506 |
| Oct 19, 2026 | 4.05 | 4.16 | 4.05 | 4.07 | 4.07 | -2.86% | 670 |
| Oct 16, 2026 | 4.14 | 4.20 | 4.02 | 4.19 | 4.19 | 1.21% | 21,869 |
| Oct 15, 2026 | 4.22 | 4.22 | 4.01 | 4.14 | 4.14 | 0.49% | 11,010 |
| Oct 14, 2026 | 4.04 | 4.22 | 3.98 | 4.12 | 4.12 | 2.49% | 24,064 |
| Oct 13, 2026 | 4.27 | 4.27 | 3.78 | 4.02 | 4.02 | -4.06% | 27,987 |
| Oct 12, 2026 | 4.28 | 4.28 | 4.00 | 4.19 | 4.19 | 1.95% | 12,969 |
| Oct 9, 2026 | 3.79 | 4.16 | 3.79 | 4.11 | 4.11 | 8.44% | 45,192 |
| Oct 8, 2026 | 3.86 | 4.08 | 3.70 | 3.79 | 3.79 | -3.56% | 24,640 |
| Oct 7, 2026 | 4.00 | 4.05 | 3.85 | 3.93 | 3.93 | -0.76% | 25,147 |
| Oct 6, 2026 | 3.88 | 4.05 | 3.79 | 3.96 | 3.96 | 2.06% | 24,076 |
| Oct 5, 2026 | 3.99 | 4.10 | 3.84 | 3.88 | 3.88 | -2.76% | 32,001 |
| Oct 1, 2026 | 4.29 | 4.29 | 3.99 | 3.99 | 3.99 | -4.77% | 53,394 |
| Sep 30, 2026 | 4.10 | 4.25 | 3.91 | 4.19 | 4.19 | 3.46% | 39,757 |
| Sep 29, 2026 | 4.14 | 4.14 | 3.88 | 4.05 | 4.05 | 1.50% | 18,329 |
| Sep 28, 2026 | 4.27 | 4.27 | 3.99 | 3.99 | 3.99 | -4.77% | 65,062 |
| Sep 25, 2026 | 4.26 | 4.26 | 4.04 | 4.19 | 4.19 | -1.41% | 60,505 |
| Sep 24, 2026 | 4.06 | 4.30 | 3.94 | 4.25 | 4.25 | 2.66% | 21,341 |
| Sep 23, 2026 | 4.15 | 4.20 | 4.05 | 4.14 | 4.14 | 1.72% | 13,373 |
| Sep 22, 2026 | 4.20 | 4.20 | 3.97 | 4.07 | 4.07 | 1.24% | 9,701 |
| Sep 21, 2026 | 4.20 | 4.25 | 3.93 | 4.02 | 4.02 | -1.23% | 20,283 |
| Sep 18, 2026 | 3.87 | 4.07 | 3.69 | 4.07 | 4.07 | 4.90% | 49,270 |
| Sep 17, 2026 | 4.17 | 4.17 | 3.88 | 3.88 | 3.88 | -2.76% | 56,848 |
| Sep 16, 2026 | 4.31 | 4.31 | 3.95 | 3.99 | 3.99 | -3.86% | 41,849 |
| Sep 15, 2026 | 4.40 | 4.49 | 4.14 | 4.15 | 4.15 | -4.38% | 30,916 |
| Sep 11, 2026 | 4.64 | 4.64 | 4.27 | 4.34 | 4.34 | -3.34% | 43,771 |
| Sep 10, 2026 | 4.60 | 4.60 | 4.40 | 4.49 | 4.49 | -0.66% | 7,830 |
| Sep 9, 2026 | 4.62 | 4.62 | 4.42 | 4.52 | 4.52 | -1.53% | 11,044 |
| Sep 8, 2026 | 4.50 | 4.80 | 4.44 | 4.59 | 4.59 | -1.71% | 65,837 |
| Sep 7, 2026 | 4.60 | 4.79 | 4.41 | 4.67 | 4.67 | 0.86% | 17,448 |
| Sep 4, 2026 | 4.81 | 5.00 | 4.60 | 4.63 | 4.63 | -3.74% | 34,348 |
| Sep 3, 2026 | 5.01 | 5.11 | 4.76 | 4.81 | 4.81 | -3.99% | 98,743 |
| Sep 2, 2026 | 4.84 | 5.08 | 4.79 | 5.01 | 5.01 | 3.51% | 10,089 |
| Sep 1, 2026 | 4.90 | 5.11 | 4.76 | 4.84 | 4.84 | -2.62% | 20,198 |
| Aug 31, 2026 | 5.24 | 5.24 | 4.88 | 4.97 | 4.97 | -3.12% | 34,967 |