Madhav Copper Limited (NSE:MCL)
India · Delayed Price · Currency is INR 59.93
-0.58 (-0.96%)
Apr 23, 2026, 3:14 PM IST
Madhav Copper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | - | -0.50% | 2,216 |
| Apr 22, 2026 | 59.83 | 60.51 | 59.83 | 60.51 | 60.51 | -0.80% | 33,818 |
| Apr 21, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.98% | 53,195 |
| Apr 20, 2026 | 63.02 | 63.02 | 62.23 | 62.23 | 62.23 | -2.00% | 10,688 |
| Apr 17, 2026 | 64.29 | 64.29 | 63.50 | 63.50 | 63.50 | -1.23% | 22,702 |
| Apr 16, 2026 | 64.31 | 64.31 | 64.25 | 64.29 | 64.29 | 1.97% | 51,068 |
| Apr 15, 2026 | 63.00 | 63.05 | 63.00 | 63.05 | 63.05 | 0.88% | 22,829 |
| Apr 13, 2026 | 63.63 | 63.63 | 62.50 | 62.50 | 62.50 | -1.79% | 29,784 |
| Apr 10, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | - | 17,638 |
| Apr 9, 2026 | 66.60 | 66.60 | 62.50 | 63.64 | 63.64 | -0.56% | 105,803 |
| Apr 8, 2026 | 63.48 | 64.00 | 61.00 | 64.00 | 64.00 | 4.99% | 75,684 |
| Apr 7, 2026 | 63.00 | 63.71 | 60.75 | 60.96 | 60.96 | -1.93% | 29,846 |
| Apr 6, 2026 | 60.50 | 63.00 | 58.50 | 62.16 | 62.16 | 2.98% | 64,421 |
| Apr 2, 2026 | 56.80 | 60.36 | 55.60 | 60.36 | 60.36 | 4.99% | 47,970 |
| Apr 1, 2026 | 56.07 | 57.49 | 56.07 | 57.49 | 57.49 | 4.99% | 52,717 |
| Mar 30, 2026 | 57.26 | 57.26 | 54.67 | 54.76 | 54.76 | -4.83% | 77,279 |
| Mar 27, 2026 | 60.27 | 60.27 | 57.26 | 57.54 | 57.54 | -4.53% | 47,778 |
| Mar 25, 2026 | 59.99 | 61.46 | 59.55 | 60.27 | 60.27 | 0.92% | 49,304 |
| Mar 24, 2026 | 58.12 | 59.95 | 58.12 | 59.72 | 59.72 | 2.75% | 52,802 |
| Mar 23, 2026 | 59.70 | 59.98 | 58.12 | 58.12 | 58.12 | -4.99% | 50,783 |
| Mar 20, 2026 | 62.69 | 63.10 | 59.22 | 61.17 | 61.17 | -1.86% | 61,965 |
| Mar 19, 2026 | 63.09 | 63.25 | 60.36 | 62.33 | 62.33 | -0.72% | 57,793 |
| Mar 18, 2026 | 61.98 | 63.50 | 60.00 | 62.78 | 62.78 | 0.92% | 56,104 |
| Mar 17, 2026 | 59.63 | 63.17 | 59.08 | 62.21 | 62.21 | 1.72% | 43,783 |
| Mar 16, 2026 | 62.20 | 62.40 | 60.00 | 61.16 | 61.16 | -1.99% | 77,412 |
| Mar 13, 2026 | 64.39 | 64.39 | 61.80 | 62.40 | 62.40 | -3.32% | 50,542 |
| Mar 12, 2026 | 61.00 | 65.25 | 60.13 | 64.54 | 64.54 | 3.35% | 109,847 |
| 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 |