Want to see IN:MADHUCON full AI Analyst Report?
Madhucon Projects Limited (MADHUCON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.14 | 4.18 | 3.95 | 3.95 | 3.95 | -4.36% | 3,787 | 0.92 |
| Oct 29, 2026 | 3.77 | 4.13 | 3.77 | 4.13 | 4.13 | +1.47% | 4,138 | 1.02 |
| Oct 28, 2026 | 4.00 | 4.40 | 4.00 | 4.07 | 4.07 | -1.45% | 2,255 | 0.56 |
| Oct 27, 2026 | 3.66 | 4.45 | 3.66 | 4.13 | 4.13 | +1.98% | 2,870 | 0.70 |
| Oct 26, 2026 | 3.86 | 4.19 | 3.77 | 4.05 | 4.05 | +4.92% | 3,116 | 0.76 |
| Oct 23, 2026 | 3.80 | 3.87 | 3.60 | 3.86 | 3.86 | +4.04% | 5,215 | 1.30 |
| Oct 22, 2026 | 3.95 | 3.95 | 3.58 | 3.71 | 3.71 | -6.08% | 8,039 | 2.07 |
| Oct 21, 2026 | 4.10 | 4.17 | 3.90 | 3.95 | 3.95 | -3.89% | 945 | 0.24 |
| Oct 20, 2026 | 4.11 | 4.24 | 4.05 | 4.11 | 4.11 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 4.05 | 4.24 | 4.05 | 4.11 | 4.11 | -1.91% | 464 | 0.12 |
| Oct 16, 2026 | 4.20 | 4.20 | 4.00 | 4.19 | 4.19 | -0.24% | 2,420 | 0.62 |
| Oct 15, 2026 | 4.02 | 4.31 | 3.94 | 4.20 | 4.20 | +1.69% | 1,931 | 0.50 |
| Oct 14, 2026 | 4.31 | 4.31 | 4.13 | 4.13 | 4.13 | +5.36% | 919 | 0.24 |
| Oct 13, 2026 | 4.02 | 4.18 | 3.76 | 3.92 | 3.92 | -3.45% | 7,620 | 2.01 |
| Oct 12, 2026 | 4.51 | 4.51 | 4.05 | 4.06 | 4.06 | -1.22% | 2,723 | 0.73 |
| Oct 09, 2026 | 3.80 | 4.30 | 3.80 | 4.11 | 4.11 | +4.85% | 24,848 | 7.39 |
| Oct 08, 2026 | 3.90 | 4.05 | 3.90 | 3.92 | 3.92 | +0.51% | 557 | 0.17 |
| Oct 07, 2026 | 4.13 | 4.13 | 3.84 | 3.90 | 3.90 | -1.02% | 8,641 | 2.68 |
| Oct 06, 2026 | 4.05 | 4.08 | 3.89 | 3.94 | 3.94 | +1.29% | 4,208 | 1.33 |
| Oct 05, 2026 | 3.99 | 4.08 | 3.81 | 3.89 | 3.89 | +0.00% | 1,659 | 0.53 |
| Oct 02, 2026 | 3.89 | 4.21 | 3.89 | 3.89 | 3.89 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 4.20 | 4.21 | 3.89 | 3.89 | 3.89 | -4.89% | 16,721 | 5.77 |
| Sep 30, 2026 | 4.10 | 4.27 | 3.91 | 4.09 | 4.09 | -0.24% | 2,891 | 1.00 |
| Sep 29, 2026 | 4.28 | 4.28 | 3.92 | 4.10 | 4.10 | +0.00% | 7,622 | 2.74 |
| Sep 28, 2026 | 4.21 | 4.32 | 4.10 | 4.10 | 4.10 | -4.87% | 6,063 | 2.01 |
| Sep 25, 2026 | 4.06 | 4.34 | 4.06 | 4.31 | 4.31 | +0.94% | 5,634 | 1.84 |
| Sep 24, 2026 | 4.19 | 4.27 | 4.08 | 4.27 | 4.27 | +3.89% | 917 | 0.30 |
| Sep 23, 2026 | 4.14 | 4.34 | 4.01 | 4.11 | 4.11 | -0.72% | 3,310 | 1.10 |
| Sep 22, 2026 | 3.96 | 4.14 | 3.96 | 4.14 | 4.14 | -0.24% | 3,533 | 1.18 |
| Sep 21, 2026 | 4.22 | 4.22 | 3.92 | 4.15 | 4.15 | +2.72% | 4,117 | 1.32 |
| Sep 18, 2026 | 3.94 | 4.04 | 3.66 | 4.04 | 4.04 | +4.94% | 27,254 | 9.70 |
| Sep 17, 2026 | 4.19 | 4.19 | 3.82 | 3.85 | 3.85 | -3.99% | 3,154 | 1.09 |
| Sep 16, 2026 | 4.36 | 4.36 | 3.99 | 4.01 | 4.01 | -4.30% | 6,523 | 2.12 |
| Sep 15, 2026 | 4.39 | 4.54 | 4.18 | 4.19 | 4.19 | -4.56% | 4,176 | 1.12 |
| Sep 14, 2026 | 4.39 | 4.70 | 4.35 | 4.39 | 4.39 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 4.70 | 4.70 | 4.35 | 4.39 | 4.39 | -2.44% | 630 | 0.09 |
| Sep 10, 2026 | 4.69 | 4.69 | 4.50 | 4.50 | 4.50 | -4.66% | 1,677 | 0.23 |
| Sep 09, 2026 | 4.50 | 4.80 | 4.44 | 4.72 | 4.72 | +1.94% | 3,373 | 0.46 |
| Sep 08, 2026 | 4.65 | 4.87 | 4.50 | 4.63 | 4.63 | -0.43% | 955 | 0.13 |
| Sep 07, 2026 | 4.68 | 4.70 | 4.55 | 4.65 | 4.65 | -1.06% | 4,161 | 0.55 |
| Sep 04, 2026 | 4.88 | 4.90 | 4.70 | 4.70 | 4.70 | -1.67% | 677 | 0.09 |
| Sep 03, 2026 | 4.78 | 4.99 | 4.78 | 4.78 | 4.78 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | +1.27% | 100 | 0.01 |
| Sep 01, 2026 | 5.18 | 5.18 | 4.72 | 4.72 | 4.72 | -4.45% | 3,083 | 0.39 |
| Aug 31, 2026 | 5.26 | 5.26 | 4.92 | 4.94 | 4.94 | -1.40% | 1,135 | 0.15 |
| Aug 28, 2026 | 4.95 | 5.28 | 4.95 | 5.01 | 5.01 | -0.79% | 1,814 | 0.23 |
| Aug 27, 2026 | 5.53 | 5.53 | 5.01 | 5.05 | 5.05 | -4.17% | 19,046 | 2.46 |
| Aug 26, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | +4.98% | 1,532 | 0.20 |
| Aug 25, 2026 | 5.05 | 5.30 | 5.00 | 5.02 | 5.02 | -0.59% | 4,137 | 0.54 |
| Aug 24, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | +0.40% | 2 | 0.00 |