Madhav Copper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	63.46	64.72	63.39	64.72	-	1.99%	42,372
May 14, 2026	63.45	63.46	63.45	63.46	63.46	1.99%	32,490
May 13, 2026	61.01	62.22	61.01	62.22	62.22	2.00%	39,182
May 12, 2026	60.01	61.00	60.01	61.00	61.00	1.77%	39,652
May 11, 2026	61.00	61.00	59.94	59.94	59.94	-1.99%	31,714
May 8, 2026	61.16	61.16	61.16	61.16	61.16	1.98%	14,649
May 7, 2026	59.97	59.97	59.97	59.97	59.97	1.99%	26,188
May 6, 2026	59.50	59.50	58.80	58.80	58.80	-1.18%	13,308
May 5, 2026	60.02	60.02	59.50	59.50	59.50	-0.37%	14,135
May 4, 2026	59.14	59.72	59.14	59.72	59.72	2.00%	20,222
Apr 30, 2026	59.00	59.00	58.11	58.55	58.55	-1.16%	14,570
Apr 29, 2026	59.29	59.30	59.20	59.24	59.24	0.41%	13,430
Apr 28, 2026	59.00	59.00	59.00	59.00	59.00	-	33,943
Apr 27, 2026	59.00	59.00	58.95	59.00	59.00	-	27,265
Apr 24, 2026	58.90	59.00	58.90	59.00	59.00	-1.55%	12,168
Apr 23, 2026	60.21	60.21	59.93	59.93	59.93	-0.96%	15,927
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