Madhucon Projects Limited (NSE:MADHUCON)
India · Delayed Price · Currency is INR 4.250
+0.110 (2.66%)
Sep 24, 2026, 3:14 PM IST
NSE:MADHUCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.06 | 4.30 | 3.94 | 4.25 | - | 2.66% | 21,441 |
| 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 |
| Aug 28, 2026 | 5.15 | 5.15 | 4.82 | 5.13 | 5.13 | 3.01% | 11,710 |
| Aug 27, 2026 | 5.28 | 5.28 | 4.95 | 4.98 | 4.98 | -4.41% | 27,405 |
| Aug 26, 2026 | 5.05 | 5.33 | 5.05 | 5.21 | 5.21 | 2.16% | 24,426 |
| Aug 25, 2026 | 5.38 | 5.38 | 4.95 | 5.10 | 5.10 | -0.97% | 17,964 |
| Aug 24, 2026 | 5.49 | 5.49 | 5.15 | 5.15 | 5.15 | -1.53% | 7,005 |
| Aug 21, 2026 | 5.40 | 5.40 | 5.11 | 5.23 | 5.23 | -0.57% | 4,636 |
| Aug 20, 2026 | 5.19 | 5.40 | 5.17 | 5.26 | 5.26 | 1.35% | 3,805 |
| Aug 19, 2026 | 5.25 | 5.53 | 5.10 | 5.19 | 5.19 | -1.70% | 5,864 |
| Aug 18, 2026 | 5.47 | 5.48 | 5.22 | 5.28 | 5.28 | -3.47% | 14,682 |
| Aug 17, 2026 | 5.56 | 5.56 | 5.15 | 5.47 | 5.47 | 3.21% | 31,543 |
| Aug 14, 2026 | 5.51 | 5.51 | 5.25 | 5.30 | 5.30 | 0.95% | 35,768 |
| Aug 13, 2026 | 5.36 | 5.58 | 5.10 | 5.25 | 5.25 | -2.05% | 20,539 |
| Aug 12, 2026 | 5.02 | 5.37 | 5.02 | 5.36 | 5.36 | 3.28% | 3,471 |
| Aug 11, 2026 | 5.33 | 5.35 | 5.16 | 5.19 | 5.19 | -2.99% | 3,061 |
| Aug 10, 2026 | 5.39 | 5.39 | 5.23 | 5.35 | 5.35 | 1.13% | 18,975 |
| Aug 7, 2026 | 5.48 | 5.48 | 5.23 | 5.29 | 5.29 | 0.76% | 11,655 |
| Aug 6, 2026 | 5.41 | 5.41 | 5.07 | 5.25 | 5.25 | 1.74% | 35,765 |
| Aug 5, 2026 | 5.15 | 5.29 | 5.15 | 5.16 | 5.16 | 0.78% | 26,037 |
| Aug 4, 2026 | 5.28 | 5.28 | 5.05 | 5.12 | 5.12 | -3.03% | 16,007 |
| Aug 3, 2026 | 5.02 | 5.33 | 5.02 | 5.28 | 5.28 | 2.72% | 15,244 |
| Jul 31, 2026 | 5.03 | 5.15 | 5.03 | 5.14 | 5.14 | 2.39% | 5,642 |
| Jul 30, 2026 | 5.38 | 5.38 | 4.95 | 5.02 | 5.02 | -3.09% | 5,583 |
| Jul 29, 2026 | 5.54 | 5.54 | 5.10 | 5.18 | 5.18 | -2.08% | 25,881 |
| Jul 28, 2026 | 5.36 | 5.39 | 5.17 | 5.29 | 5.29 | -1.12% | 1,386 |
| Jul 27, 2026 | 5.31 | 5.50 | 5.15 | 5.35 | 5.35 | 0.75% | 4,989 |
| Jul 24, 2026 | 5.17 | 5.34 | 5.01 | 5.31 | 5.31 | 3.11% | 12,934 |
| Jul 23, 2026 | 5.27 | 5.40 | 5.13 | 5.15 | 5.15 | -2.28% | 14,122 |
| Jul 22, 2026 | 5.37 | 5.57 | 5.21 | 5.27 | 5.27 | -1.86% | 9,366 |
| Jul 21, 2026 | 5.00 | 5.37 | 5.00 | 5.37 | 5.37 | 3.47% | 9,534 |
| Jul 20, 2026 | 5.49 | 5.67 | 5.19 | 5.19 | 5.19 | -4.95% | 83,101 |
| Jul 17, 2026 | 5.65 | 5.66 | 5.38 | 5.46 | 5.46 | -3.53% | 44,849 |
| Jul 16, 2026 | 5.40 | 5.78 | 5.40 | 5.66 | 5.66 | 1.62% | 11,361 |