Madhav Copper Limited (NSE:MCL)
India · Delayed Price · Currency is INR 62.45
-2.62 (-4.03%)
At close: Mar 11, 2026
Madhav Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 63.76 | 64.66 | 62.10 | 62.45 | 62.45 | -4.03% | 99,864 |
| Mar 10, 2026 | 60.63 | 66.55 | 60.63 | 65.07 | 65.07 | 2.42% | 121,999 |
| Mar 9, 2026 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -4.99% | 56,519 |
| Mar 6, 2026 | 68.01 | 69.76 | 66.47 | 66.87 | 66.87 | -4.42% | 142,342 |
| Mar 5, 2026 | 73.28 | 73.28 | 66.60 | 69.96 | 69.96 | -0.06% | 380,781 |
| Mar 4, 2026 | 67.99 | 70.00 | 67.00 | 70.00 | 70.00 | 4.99% | 213,283 |
| Mar 2, 2026 | 62.00 | 66.67 | 60.40 | 66.67 | 66.67 | 4.99% | 143,736 |
| Feb 27, 2026 | 63.29 | 63.50 | 63.29 | 63.50 | 63.50 | 1.99% | 59,201 |
| Feb 26, 2026 | 61.88 | 62.26 | 61.88 | 62.26 | 62.26 | 2.00% | 58,881 |
| Feb 25, 2026 | 60.00 | 61.04 | 60.00 | 61.04 | 61.04 | 1.99% | 147,092 |
| Feb 24, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -2.00% | 16,788 |
| Feb 23, 2026 | 61.70 | 61.70 | 61.07 | 61.07 | 61.07 | -1.99% | 66,804 |
| Feb 20, 2026 | 63.54 | 63.54 | 62.27 | 62.31 | 62.31 | -1.94% | 139,424 |
| Feb 19, 2026 | 64.02 | 64.02 | 63.54 | 63.54 | 63.54 | -1.99% | 110,692 |
| Feb 18, 2026 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | -2.00% | 49,220 |
| Feb 17, 2026 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | -1.99% | 12,533 |
| Feb 16, 2026 | 67.49 | 67.49 | 67.49 | 67.49 | 67.49 | -1.99% | 14,974 |
| Feb 13, 2026 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -1.99% | 22,430 |
| Feb 12, 2026 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | -1.99% | 25,810 |
| Feb 11, 2026 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -2.00% | 21,601 |
| Feb 10, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -2.00% | 28,351 |
| Feb 9, 2026 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | -2.00% | 32,554 |
| Feb 6, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | -1.99% | 12,894 |
| Feb 5, 2026 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | -1.99% | 18,506 |
| Feb 4, 2026 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | -1.99% | 40,944 |
| Feb 3, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | -2.00% | 37,506 |
| Feb 2, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -1.99% | 29,408 |
| Feb 1, 2026 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -1.99% | 30,148 |
| Jan 30, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -2.00% | 142,729 |
| Jan 29, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 1.99% | 511,700 |
| Jan 28, 2026 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | -1.99% | 148,616 |
| Jan 27, 2026 | 87.73 | 87.73 | 87.73 | 87.73 | 87.73 | -2.00% | 82,730 |
| Jan 23, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | 89.52 | -1.99% | 126,724 |
| Jan 22, 2026 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | -2.00% | 268,933 |
| Jan 21, 2026 | 93.20 | 93.20 | 90.98 | 93.20 | 93.20 | 4.99% | 328,850 |
| Jan 20, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | 4.99% | 234,398 |
| Jan 19, 2026 | 82.23 | 84.55 | 82.15 | 84.55 | 84.55 | 4.99% | 258,067 |
| Jan 16, 2026 | 78.70 | 80.53 | 78.23 | 80.53 | 80.53 | 4.99% | 448,457 |
| Jan 14, 2026 | 71.50 | 76.70 | 70.05 | 76.70 | 76.70 | 5.00% | 349,868 |
| Jan 13, 2026 | 68.00 | 74.41 | 68.00 | 73.05 | 73.05 | 3.08% | 657,422 |
| Jan 12, 2026 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | -5.00% | 292,232 |
| Jan 9, 2026 | 67.50 | 74.60 | 67.50 | 74.60 | 74.60 | 5.00% | 1,171,635 |
| Jan 8, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | -4.99% | 96,421 |
| Jan 7, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -4.99% | 258,042 |
| Jan 6, 2026 | 80.00 | 82.80 | 78.71 | 78.71 | 78.71 | -5.00% | 1,027,908 |
| Jan 5, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 4.99% | 156,308 |
| Jan 2, 2026 | 78.91 | 78.91 | 78.91 | 78.91 | 78.91 | 4.99% | 183,471 |
| Jan 1, 2026 | 74.50 | 75.16 | 72.55 | 75.16 | 75.16 | 4.99% | 937,497 |
| Dec 31, 2025 | 71.00 | 71.59 | 70.15 | 71.59 | 71.59 | 4.99% | 1,002,816 |
| Dec 30, 2025 | 68.19 | 68.19 | 66.75 | 68.19 | 68.19 | 4.99% | 545,185 |