Madhav Infra Projects Ltd. MADHAVIPL
NSE · India · Utilities
INR 7.34+0.03 (+0.41%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 7.31 | -1.35% | INR 7.38 | INR 7.58 | INR 7.21 | 97.89K |
| 2026-09-29 | INR 7.41 | +0.27% | INR 7.40 | INR 7.60 | INR 7.21 | 57.08K |
| 2026-09-28 | INR 7.39 | -1.73% | INR 7.32 | INR 7.69 | INR 7.11 | 141.97K |
| 2026-09-25 | INR 7.52 | -0.92% | INR 7.41 | INR 7.86 | INR 7.36 | 80.67K |
| 2026-09-24 | INR 7.59 | -1.04% | INR 7.84 | INR 7.90 | INR 7.18 | 189.23K |
| 2026-09-23 | INR 7.67 | +3.79% | INR 7.65 | INR 7.78 | INR 7.50 | 56.61K |
| 2026-09-22 | INR 7.39 | -4.52% | INR 7.65 | INR 8.08 | INR 7.21 | 200.48K |
| 2026-09-21 | INR 7.74 | -0.77% | INR 8.10 | INR 8.10 | INR 7.64 | 63.68K |
| 2026-09-18 | INR 7.80 | +2.77% | INR 7.59 | INR 8.15 | INR 7.59 | 146.48K |
| 2026-09-17 | INR 7.59 | -1.30% | INR 7.97 | INR 7.97 | INR 7.42 | 83.12K |
| 2026-09-16 | INR 7.69 | -1.66% | INR 7.99 | INR 7.99 | INR 7.57 | 103.38K |
| 2026-09-15 | INR 7.82 | -1.76% | INR 8.00 | INR 8.00 | INR 7.71 | 112.44K |
| 2026-09-11 | INR 7.96 | +0.51% | INR 7.90 | INR 8.07 | INR 7.81 | 110.03K |
| 2026-09-10 | INR 7.92 | -0.50% | INR 8.17 | INR 8.17 | INR 7.89 | 87.56K |
| 2026-09-09 | INR 7.96 | -0.87% | INR 8.10 | INR 8.19 | INR 7.92 | 84.24K |
| 2026-09-08 | INR 8.03 | +1.52% | INR 7.91 | INR 8.07 | INR 7.86 | 95.08K |
| 2026-09-07 | INR 7.91 | -0.88% | INR 7.91 | INR 8.15 | INR 7.81 | 84.62K |
| 2026-09-04 | INR 7.98 | +0.76% | INR 7.92 | INR 8.30 | INR 7.92 | 78.51K |
| 2026-09-03 | INR 7.92 | -0.63% | INR 7.72 | INR 8.21 | INR 7.72 | 87.85K |
| 2026-09-02 | INR 7.97 | -0.87% | INR 8.22 | INR 8.22 | INR 7.66 | 80.86K |
| 2026-09-01 | INR 8.04 | -0.99% | INR 8.12 | INR 8.25 | INR 8.00 | 90.69K |
| 2026-08-31 | INR 8.12 | -1.10% | INR 8.47 | INR 8.47 | INR 8.06 | 100.65K |
| 2026-08-28 | INR 8.21 | +1.11% | INR 8.12 | INR 8.45 | INR 8.12 | 229.57K |
| 2026-08-27 | INR 8.12 | +1.12% | INR 8.18 | INR 8.20 | INR 7.95 | 129.79K |
| 2026-08-26 | INR 8.03 | +11.07% | INR 7.30 | INR 8.30 | INR 7.30 | 1.03M |
| 2026-08-25 | INR 7.23 | +0.14% | INR 7.54 | INR 7.54 | INR 7.16 | 93.65K |
| 2026-08-24 | INR 7.22 | -1.23% | INR 7.21 | INR 7.38 | INR 7.10 | 85.61K |
| 2026-08-21 | INR 7.31 | +0.97% | INR 7.37 | INR 7.37 | INR 7.10 | 97.71K |
| 2026-08-20 | INR 7.24 | +3.13% | INR 7.03 | INR 7.31 | INR 7.00 | 106.88K |
| 2026-08-19 | INR 7.02 | -3.04% | INR 7.05 | INR 7.38 | INR 7.00 | 113.53K |
| 2026-08-18 | INR 7.24 | — | INR 7.21 | INR 7.48 | INR 6.95 | 110.85K |