Madhucon Projects Limited (NSE:MADHUCON)
India · Delayed Price · Currency is INR 5.27
-0.10 (-1.86%)
Jul 22, 2026, 3:07 PM IST
NSE:MADHUCON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 6.00 | 6.00 | 5.53 | 5.57 | 5.57 | -4.30% | 87,760 |
| Jul 14, 2026 | 5.80 | 6.08 | 5.65 | 5.82 | 5.82 | 0.34% | 10,753 |
| Jul 13, 2026 | 6.10 | 6.10 | 5.79 | 5.80 | 5.80 | -4.76% | 89,785 |
| Jul 10, 2026 | 5.80 | 6.14 | 5.80 | 6.09 | 6.09 | 3.92% | 4,198 |
| Jul 9, 2026 | 6.15 | 6.15 | 5.81 | 5.86 | 5.86 | -2.33% | 4,432 |
| Jul 8, 2026 | 5.94 | 6.10 | 5.94 | 6.00 | 6.00 | 1.35% | 1,472 |
| Jul 7, 2026 | 6.00 | 6.10 | 5.85 | 5.92 | 5.92 | -0.17% | 18,474 |
| Jul 6, 2026 | 6.08 | 6.16 | 5.81 | 5.93 | 5.93 | -2.95% | 17,842 |
| Jul 3, 2026 | 5.93 | 6.31 | 5.93 | 6.11 | 6.11 | -0.33% | 10,078 |
| Jul 2, 2026 | 6.34 | 6.34 | 6.10 | 6.13 | 6.13 | 0.99% | 41,904 |
| Jul 1, 2026 | 6.05 | 6.29 | 6.05 | 6.07 | 6.07 | 0.50% | 20,200 |
| Jun 30, 2026 | 6.09 | 6.35 | 6.04 | 6.04 | 6.04 | -0.33% | 21,255 |
| Jun 29, 2026 | 6.29 | 6.29 | 6.04 | 6.06 | 6.06 | -0.66% | 44,478 |
| Jun 25, 2026 | 6.19 | 6.49 | 6.04 | 6.10 | 6.10 | -3.48% | 26,790 |
| Jun 24, 2026 | 6.40 | 6.60 | 6.08 | 6.32 | 6.32 | -1.25% | 74,588 |
| Jun 23, 2026 | 6.32 | 6.56 | 6.26 | 6.40 | 6.40 | 1.27% | 39,808 |
| Jun 22, 2026 | 6.05 | 6.33 | 6.05 | 6.32 | 6.32 | 2.60% | 15,569 |
| 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 |