Madhav Copper Limited (NSE:MCL)
India · Delayed Price · Currency is INR 46.44
+0.08 (0.17%)
Sep 12, 2025, 3:29 PM IST
Madhav Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 51.01 | 52.71 | 50.15 | 50.49 | 50.49 | -1.31% | 26,656 |
| Aug 18, 2025 | 52.50 | 52.73 | 51.00 | 51.16 | 51.16 | -2.55% | 40,574 |
| Aug 14, 2025 | 51.56 | 53.11 | 51.04 | 52.50 | 52.50 | 1.37% | 28,895 |
| Aug 13, 2025 | 52.11 | 53.37 | 51.21 | 51.79 | 51.79 | -0.61% | 49,435 |
| Aug 12, 2025 | 53.50 | 53.50 | 51.56 | 52.11 | 52.11 | -2.53% | 40,923 |
| Aug 11, 2025 | 55.00 | 56.00 | 51.15 | 53.46 | 53.46 | 4.19% | 291,640 |
| Aug 8, 2025 | 49.00 | 52.50 | 48.31 | 51.31 | 51.31 | 6.81% | 62,016 |
| Aug 7, 2025 | 48.91 | 49.38 | 47.56 | 48.04 | 48.04 | -1.29% | 24,572 |
| Aug 6, 2025 | 49.49 | 49.49 | 48.11 | 48.67 | 48.67 | 0.23% | 15,327 |
| Aug 5, 2025 | 49.25 | 51.89 | 48.00 | 48.56 | 48.56 | -0.94% | 14,660 |
| Aug 4, 2025 | 49.30 | 50.98 | 48.50 | 49.02 | 49.02 | -1.94% | 27,046 |
| Aug 1, 2025 | 49.85 | 51.18 | 49.25 | 49.99 | 49.99 | -0.04% | 23,019 |
| Jul 31, 2025 | 51.55 | 51.55 | 49.20 | 50.01 | 50.01 | -2.99% | 14,635 |
| Jul 30, 2025 | 49.20 | 53.25 | 49.20 | 51.55 | 51.55 | 4.99% | 42,547 |
| Jul 29, 2025 | 51.10 | 51.10 | 48.33 | 49.10 | 49.10 | 0.37% | 15,263 |
| Jul 28, 2025 | 51.37 | 51.37 | 48.10 | 48.92 | 48.92 | -1.25% | 19,965 |
| Jul 25, 2025 | 50.26 | 50.82 | 49.12 | 49.54 | 49.54 | -1.41% | 21,475 |
| Jul 24, 2025 | 50.08 | 52.83 | 49.91 | 50.25 | 50.25 | 0.34% | 36,808 |
| Jul 23, 2025 | 51.50 | 52.75 | 49.80 | 50.08 | 50.08 | -3.17% | 90,080 |
| Jul 22, 2025 | 52.61 | 52.61 | 51.52 | 51.72 | 51.72 | -0.52% | 26,627 |
| Jul 21, 2025 | 52.88 | 53.21 | 51.42 | 51.99 | 51.99 | 0.10% | 45,131 |
| Jul 18, 2025 | 51.92 | 52.98 | 50.87 | 51.94 | 51.94 | 0.04% | 33,281 |
| Jul 17, 2025 | 53.05 | 53.05 | 51.51 | 51.92 | 51.92 | -0.17% | 37,924 |
| Jul 16, 2025 | 51.96 | 53.57 | 51.75 | 52.01 | 52.01 | 0.10% | 47,798 |
| Jul 15, 2025 | 53.10 | 54.56 | 51.56 | 51.96 | 51.96 | -2.20% | 74,254 |
| Jul 14, 2025 | 55.35 | 55.35 | 52.80 | 53.13 | 53.13 | -1.97% | 44,668 |
| Jul 11, 2025 | 55.39 | 55.39 | 53.82 | 54.20 | 54.20 | -1.33% | 15,221 |
| Jul 10, 2025 | 55.45 | 55.45 | 54.26 | 54.93 | 54.93 | 1.50% | 22,183 |
| Jul 9, 2025 | 55.50 | 55.50 | 53.90 | 54.12 | 54.12 | -0.61% | 33,834 |
| Jul 8, 2025 | 54.90 | 54.90 | 54.00 | 54.45 | 54.45 | 1.10% | 16,108 |
| Jul 7, 2025 | 54.76 | 55.46 | 53.00 | 53.86 | 53.86 | -1.64% | 24,909 |
| Jul 4, 2025 | 55.10 | 56.25 | 54.26 | 54.76 | 54.76 | -0.56% | 49,369 |
| Jul 3, 2025 | 55.10 | 56.29 | 54.56 | 55.07 | 55.07 | 0.09% | 27,942 |