Madhucon Projects Limited (NSE:MADHUCON)
India · Delayed Price · Currency is INR 5.61
+0.15 (2.75%)
May 25, 2026, 10:39 AM IST
NSE:MADHUCON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4.32 | 4.51 | 4.32 | 4.51 | 4.51 | 4.88% | 45,275 |
| 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 |