Madhur Knit Crafts Limited (NSE:MADHURKNIT)
India · Delayed Price · Currency is INR 57.80
-0.10 (-0.17%)
At close: Oct 23, 2026
Madhur Knit Crafts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.00 | 58.90 | 57.00 | 57.80 | 57.80 | -0.17% | 46,800 |
| Oct 22, 2026 | 56.10 | 58.00 | 56.00 | 57.90 | 57.90 | 0.43% | 79,200 |
| Oct 21, 2026 | 58.00 | 58.00 | 56.00 | 57.65 | 57.65 | 2.04% | 58,800 |
| Oct 19, 2026 | 57.00 | 57.50 | 56.05 | 56.50 | 56.50 | -0.79% | 85,200 |
| Oct 16, 2026 | 57.50 | 57.50 | 56.00 | 56.95 | 56.95 | -0.09% | 73,200 |
| Oct 15, 2026 | 58.45 | 58.45 | 56.05 | 57.00 | 57.00 | -0.70% | 26,400 |
| Oct 14, 2026 | 59.00 | 59.00 | 57.00 | 57.40 | 57.40 | -0.09% | 68,400 |
| Oct 13, 2026 | 58.40 | 59.50 | 56.00 | 57.45 | 57.45 | -0.09% | 51,600 |
| Oct 12, 2026 | 57.70 | 59.00 | 55.80 | 57.50 | 57.50 | -0.35% | 91,200 |
| Oct 9, 2026 | 58.00 | 59.40 | 56.30 | 57.70 | 57.70 | 0.52% | 88,800 |
| Oct 8, 2026 | 57.80 | 58.00 | 55.25 | 57.40 | 57.40 | -0.09% | 79,200 |
| Oct 7, 2026 | 55.20 | 57.90 | 54.15 | 57.45 | 57.45 | 4.26% | 27,600 |
| Oct 6, 2026 | 55.00 | 56.70 | 54.00 | 55.10 | 55.10 | -1.25% | 16,800 |
| Oct 5, 2026 | 58.45 | 59.60 | 55.00 | 55.80 | 55.80 | -1.85% | 37,200 |
| Oct 1, 2026 | 55.00 | 57.45 | 54.00 | 56.85 | 56.85 | 5.67% | 124,800 |
| Sep 30, 2026 | 53.20 | 54.80 | 52.80 | 53.80 | 53.80 | 2.97% | 43,200 |
| Sep 29, 2026 | 51.00 | 53.00 | 50.20 | 52.25 | 52.25 | 3.88% | 90,000 |
| Sep 28, 2026 | 47.15 | 51.05 | 47.00 | 50.30 | 50.30 | 6.68% | 66,000 |
| Sep 25, 2026 | 47.00 | 47.40 | 45.00 | 47.15 | 47.15 | 2.72% | 56,400 |
| Sep 24, 2026 | 46.00 | 46.80 | 44.60 | 45.90 | 45.90 | 0.77% | 43,200 |
| Sep 23, 2026 | 44.50 | 47.90 | 43.35 | 45.55 | 45.55 | -3.80% | 165,600 |
| Sep 22, 2026 | 47.20 | 48.25 | 46.10 | 47.35 | 47.35 | -3.56% | 57,600 |
| Sep 21, 2026 | 51.10 | 51.70 | 48.20 | 49.10 | 49.10 | -3.91% | 54,000 |
| Sep 18, 2026 | 46.30 | 51.55 | 45.50 | 51.10 | 51.10 | 8.96% | 285,600 |
| Sep 17, 2026 | 54.00 | 54.00 | 44.85 | 46.90 | 46.90 | -16.32% | 844,800 |
| Sep 16, 2026 | 56.00 | 60.00 | 56.00 | 56.05 | 56.05 | -19.87% | 1,153,200 |
| Sep 15, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -4.96% | 4,800 |
| Sep 10, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -4.97% | 4,800 |
| Sep 9, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -4.97% | 1,200 |
| Sep 7, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -4.96% | 1,200 |
| Sep 3, 2026 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | -4.99% | 2,400 |
| Sep 2, 2026 | 90.25 | 90.25 | 90.25 | 90.25 | 90.25 | -5.00% | 2,400 |
| Sep 1, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -5.00% | 751,200 |
| Aug 31, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | - |