Madhav Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	64.95	64.95	61.00	64.95	64.95	9.99%	2,127,137
Dec 26, 2025	59.05	59.05	56.16	59.05	59.05	9.98%	671,303
Dec 24, 2025	50.00	53.97	50.00	53.69	53.69	9.42%	595,288
Dec 23, 2025	49.41	51.69	48.25	49.07	49.07	-0.20%	344,400
Dec 22, 2025	48.96	49.99	48.90	49.17	49.17	0.49%	166,902
Dec 19, 2025	49.85	51.44	48.50	48.93	48.93	-1.79%	119,815
Dec 18, 2025	50.29	51.25	48.97	49.82	49.82	-0.20%	145,528
Dec 17, 2025	53.70	53.70	49.24	49.92	49.92	-5.76%	131,676
Dec 16, 2025	52.96	55.45	52.50	52.97	52.97	1.05%	221,658
Dec 15, 2025	48.60	53.25	48.60	52.42	52.42	7.86%	423,822
Dec 12, 2025	46.26	49.10	46.26	48.60	48.60	5.79%	134,741
Dec 11, 2025	46.00	46.34	45.20	45.94	45.94	1.48%	28,855
Dec 10, 2025	45.66	46.54	45.01	45.27	45.27	-0.85%	21,021
Dec 9, 2025	45.47	46.50	44.31	45.66	45.66	2.31%	39,410
Dec 8, 2025	46.04	46.81	44.10	44.63	44.63	-2.60%	43,726
Dec 5, 2025	47.00	47.00	45.21	45.82	45.82	-1.95%	63,634
Dec 4, 2025	46.99	47.94	44.99	46.73	46.73	1.72%	88,981
Dec 3, 2025	46.10	46.49	44.81	45.94	45.94	1.08%	25,159
Dec 2, 2025	45.03	46.99	44.51	45.45	45.45	0.04%	82,333
Dec 1, 2025	45.45	45.50	44.07	45.43	45.43	3.60%	31,416
Nov 28, 2025	44.75	44.75	43.06	43.85	43.85	0.16%	22,420
Nov 27, 2025	43.05	44.25	42.80	43.78	43.78	1.70%	27,522
Nov 26, 2025	42.93	43.49	42.51	43.05	43.05	0.28%	28,487
Nov 25, 2025	42.30	43.00	42.00	42.93	42.93	1.18%	25,986
Nov 24, 2025	44.39	44.69	42.00	42.43	42.43	-3.90%	62,717
Nov 21, 2025	44.90	45.39	43.84	44.15	44.15	-1.67%	38,256
Nov 20, 2025	46.89	46.89	44.51	44.90	44.90	-2.96%	43,908
Nov 19, 2025	46.90	46.90	45.81	46.27	46.27	-0.52%	24,943
Nov 18, 2025	47.28	47.28	46.05	46.51	46.51	-1.69%	23,965
Nov 17, 2025	48.80	48.84	45.45	47.31	47.31	-1.13%	83,501
Nov 14, 2025	48.99	48.99	47.31	47.85	47.85	-0.54%	22,716
Nov 13, 2025	48.30	48.85	47.00	48.11	48.11	-0.50%	43,343
Nov 12, 2025	48.70	48.70	47.22	48.35	48.35	0.46%	32,698
Nov 11, 2025	48.04	48.32	46.90	48.13	48.13	0.10%	32,289
Nov 10, 2025	48.05	48.90	45.76	48.08	48.08	0.06%	62,642
Nov 7, 2025	46.67	48.60	45.01	48.05	48.05	2.80%	42,484
Nov 6, 2025	49.55	49.55	46.14	46.74	46.74	-3.77%	60,353
Nov 4, 2025	49.68	49.70	48.00	48.57	48.57	-0.80%	72,114
Nov 3, 2025	49.49	49.50	48.40	48.96	48.96	0.45%	28,576
Oct 31, 2025	48.83	48.98	48.07	48.74	48.74	-0.18%	32,588
Oct 30, 2025	50.58	50.58	48.05	48.83	48.83	-1.99%	89,976
Oct 29, 2025	49.70	50.38	49.35	49.82	49.82	-0.88%	45,425
Oct 28, 2025	50.43	51.50	49.50	50.26	50.26	-0.34%	62,092
Oct 27, 2025	50.03	51.50	49.55	50.43	50.43	0.80%	45,686
Oct 24, 2025	51.00	51.20	49.70	50.03	50.03	-0.77%	55,845
Oct 23, 2025	52.00	52.00	49.00	50.42	50.42	-0.57%	49,186
Oct 21, 2025	50.90	51.00	50.00	50.71	50.71	1.46%	29,562