TipRanks
Go Ultimate55% OFF

Madhav Infra Projects Ltd. (MADHAVIPL) Historical Prices

IN:MADHAVIPL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.057.056.856.886.88-1.01%4,1170.10
Oct 29, 20266.777.056.726.956.95+0.29%28,4210.71
Oct 28, 20267.147.146.766.936.93-1.14%31,5490.79
Oct 27, 20267.067.286.857.017.01-1.13%41,7751.06
Oct 26, 20266.847.366.807.097.09+0.28%50,2611.29
Oct 23, 20266.957.106.587.077.07+0.57%72,6351.92
Oct 22, 20267.237.236.907.037.03-0.42%7,4680.19
Oct 21, 20267.107.326.777.067.06+0.14%7,3750.19
Oct 20, 20267.057.237.007.057.05+0.00%00.00
Oct 19, 20267.117.237.007.057.05-0.84%33,8440.86
Oct 16, 20267.287.287.117.117.11-0.70%5,8890.15
Oct 15, 20267.207.477.157.167.16-0.83%21,7790.55
Oct 14, 20267.337.417.207.227.22+0.42%11,3040.28
Oct 13, 20267.117.447.117.197.19+0.42%15,1980.37
Oct 12, 20267.357.507.057.167.16-0.14%3,3440.08
Oct 09, 20267.117.347.107.177.17-0.69%15,4750.37
Oct 08, 20267.477.477.187.227.22-2.30%8,7740.21
Oct 07, 20267.367.457.217.397.39+0.41%15,4600.36
Oct 06, 20267.467.467.107.367.36+2.36%7,0030.16
Oct 05, 20267.477.507.057.197.19-1.64%15,0010.35
Oct 02, 20267.317.557.117.317.31+0.00%00.00
Oct 01, 20267.557.557.117.317.31+0.14%31,8730.73
Sep 30, 20267.407.607.307.307.30-1.88%29,8430.69
Sep 29, 20267.227.607.227.447.44-0.80%18,6610.43
Sep 28, 20267.867.867.227.507.50+0.00%20,7260.47
Sep 25, 20267.847.847.417.507.50-1.06%26,3740.59
Sep 24, 20267.677.887.207.587.58-2.19%115,3522.64
Sep 23, 20267.507.857.507.757.75+3.89%43,3111.01
Sep 22, 20267.898.007.307.467.46-4.11%92,9042.20
Sep 21, 20267.727.947.677.787.78-1.02%44,7741.07
Sep 18, 20267.809.007.657.867.86+4.11%138,9583.44
Sep 17, 20267.507.917.507.557.55-2.08%69,0181.71
Sep 16, 20267.608.057.607.717.71-2.53%46,1011.15
Sep 15, 20268.038.037.517.917.91-1.49%52,3081.29
Sep 14, 20268.038.177.808.038.03+0.00%00.00
Sep 11, 20268.178.177.808.038.03+1.77%18,7460.44
Sep 10, 20267.908.067.757.897.89-0.88%71,1621.67
Sep 09, 20268.028.207.927.967.96-0.87%64,6601.54
Sep 08, 20267.868.057.828.038.03+1.52%42,2701.00
Sep 07, 20267.918.187.857.917.91-1.13%57,4921.26
Sep 04, 20267.918.377.918.008.00+1.14%16,3290.35
Sep 03, 20267.998.317.777.917.91-1.00%37,4760.82
Sep 02, 20267.958.077.737.997.99-0.75%43,3130.95
Sep 01, 20268.258.787.358.058.05-0.49%32,0350.69
Aug 31, 20268.498.498.058.098.09-1.34%14,8570.31
Aug 28, 20268.278.448.128.208.20+0.74%101,3352.18
Aug 27, 20267.978.327.978.148.14+1.12%93,6172.03
Aug 26, 20267.598.307.598.058.05+11.50%126,0312.80
Aug 25, 20267.157.527.157.227.22-1.23%36,9020.83
Aug 24, 20267.367.377.187.317.31-0.54%34,3290.77