Madhav Copper Limited (NSE:MCL)
India · Delayed Price · Currency is INR 48.74
-0.09 (-0.18%)
Oct 31, 2025, 3:29 PM IST
Madhav Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.83 | 48.98 | 48.07 | 48.74 | 48.74 | -0.18% | 32,617 |
| Oct 30, 2025 | 50.58 | 50.58 | 48.05 | 48.83 | 48.83 | -1.99% | 97,512 |
| Oct 29, 2025 | 49.70 | 50.38 | 49.35 | 49.82 | 49.82 | -0.88% | 45,462 |
| Oct 28, 2025 | 50.43 | 51.50 | 49.50 | 50.26 | 50.26 | -0.34% | 62,620 |
| Oct 27, 2025 | 50.03 | 51.50 | 49.55 | 50.43 | 50.43 | 0.80% | 45,742 |
| Oct 24, 2025 | 51.00 | 51.20 | 49.70 | 50.03 | 50.03 | -0.77% | 56,755 |
| Oct 23, 2025 | 52.00 | 52.00 | 49.00 | 50.42 | 50.42 | -0.57% | 50,596 |
| Oct 21, 2025 | 50.90 | 51.00 | 50.00 | 50.71 | 50.71 | 1.46% | 29,562 |
| Oct 20, 2025 | 51.50 | 52.40 | 49.65 | 49.98 | 49.98 | -1.50% | 43,796 |
| Oct 17, 2025 | 51.40 | 51.40 | 49.82 | 50.74 | 50.74 | 1.85% | 87,997 |
| Oct 16, 2025 | 49.37 | 50.30 | 48.15 | 49.82 | 49.82 | 1.57% | 76,336 |
| Oct 15, 2025 | 47.49 | 49.40 | 47.01 | 49.05 | 49.05 | 0.76% | 56,975 |
| Oct 14, 2025 | 49.14 | 51.00 | 46.44 | 48.68 | 48.68 | -0.43% | 190,655 |
| Oct 13, 2025 | 51.50 | 51.50 | 48.53 | 48.89 | 48.89 | -4.31% | 132,409 |
| Oct 10, 2025 | 52.84 | 52.85 | 50.52 | 51.09 | 51.09 | -2.52% | 81,279 |
| Oct 9, 2025 | 51.29 | 52.87 | 50.15 | 52.41 | 52.41 | 2.81% | 133,402 |
| Oct 8, 2025 | 50.51 | 52.90 | 50.51 | 50.98 | 50.98 | -4.08% | 86,220 |
| Oct 7, 2025 | 55.95 | 56.65 | 53.15 | 53.15 | 53.15 | -5.00% | 74,626 |
| Oct 6, 2025 | 60.37 | 60.40 | 55.95 | 55.95 | 55.95 | -5.01% | 116,024 |
| Oct 3, 2025 | 62.10 | 62.10 | 57.16 | 58.90 | 58.90 | -2.11% | 129,442 |
| Oct 1, 2025 | 61.00 | 62.50 | 57.06 | 60.17 | 60.17 | -1.57% | 365,643 |
| Sep 30, 2025 | 62.80 | 64.49 | 60.00 | 61.13 | 61.13 | 1.43% | 975,356 |
| Sep 29, 2025 | 60.00 | 63.50 | 57.05 | 60.27 | 60.27 | 2.97% | 969,427 |
| Sep 26, 2025 | 54.75 | 61.90 | 54.50 | 58.53 | 58.53 | 9.69% | 2,930,854 |
| Sep 25, 2025 | 47.50 | 55.99 | 47.49 | 53.36 | 53.36 | 13.73% | 1,989,651 |
| Sep 24, 2025 | 48.30 | 48.30 | 46.45 | 46.92 | 46.92 | -1.92% | 38,971 |
| Sep 23, 2025 | 48.90 | 48.90 | 47.55 | 47.84 | 47.84 | -0.64% | 20,387 |
| Sep 22, 2025 | 48.00 | 48.51 | 47.58 | 48.15 | 48.15 | 0.61% | 26,413 |
| Sep 19, 2025 | 48.30 | 48.30 | 47.27 | 47.86 | 47.86 | 0.67% | 13,886 |
| Sep 18, 2025 | 48.50 | 49.00 | 47.40 | 47.54 | 47.54 | -0.46% | 18,030 |
| Sep 17, 2025 | 48.10 | 48.43 | 47.27 | 47.76 | 47.76 | 1.10% | 32,073 |
| Sep 16, 2025 | 48.28 | 48.30 | 47.00 | 47.24 | 47.24 | 0.55% | 35,927 |
| Sep 15, 2025 | 47.10 | 47.98 | 46.08 | 46.98 | 46.98 | 2.04% | 43,837 |
| Sep 12, 2025 | 47.40 | 47.40 | 45.34 | 46.04 | 46.04 | -0.69% | 79,341 |
| Sep 11, 2025 | 47.48 | 47.49 | 46.05 | 46.36 | 46.36 | 0.11% | 36,332 |
| Sep 10, 2025 | 48.40 | 48.40 | 45.45 | 46.31 | 46.31 | -2.53% | 63,623 |
| Sep 9, 2025 | 48.70 | 48.70 | 47.21 | 47.51 | 47.51 | -0.86% | 15,106 |
| Sep 8, 2025 | 48.40 | 48.40 | 47.42 | 47.92 | 47.92 | 1.78% | 17,377 |
| Sep 5, 2025 | 48.34 | 48.34 | 46.80 | 47.08 | 47.08 | -0.86% | 11,327 |
| Sep 4, 2025 | 47.55 | 48.20 | 47.25 | 47.49 | 47.49 | -0.04% | 16,725 |
| Sep 3, 2025 | 48.49 | 48.49 | 47.12 | 47.51 | 47.51 | -0.71% | 16,660 |
| Sep 2, 2025 | 47.33 | 48.69 | 46.98 | 47.85 | 47.85 | 1.10% | 14,807 |
| Sep 1, 2025 | 47.99 | 48.49 | 46.00 | 47.33 | 47.33 | -0.71% | 42,701 |
| Aug 29, 2025 | 48.19 | 49.48 | 47.00 | 47.67 | 47.67 | -1.08% | 13,294 |
| Aug 28, 2025 | 48.51 | 48.51 | 47.71 | 48.19 | 48.19 | 0.02% | 13,669 |
| Aug 26, 2025 | 48.30 | 49.48 | 47.68 | 48.18 | 48.18 | -1.67% | 28,117 |
| Aug 25, 2025 | 48.50 | 50.00 | 48.50 | 49.00 | 49.00 | 0.22% | 22,502 |
| Aug 22, 2025 | 50.70 | 50.70 | 47.00 | 48.89 | 48.89 | -3.09% | 57,801 |
| Aug 21, 2025 | 51.90 | 51.90 | 50.31 | 50.45 | 50.45 | 0.12% | 24,624 |
| Aug 20, 2025 | 50.00 | 52.44 | 50.00 | 50.39 | 50.39 | -0.20% | 62,036 |