Madhav Copper

Madhav Copper Ltd Historical Data

NSEBSE

₹47.76

(1.10%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	51.01	52.71	50.15	50.49	515	13,36,756.6	14,978
20-Aug-2025	50	52.44	50	50.39	2,061	31,42,858.93	15,230
21-Aug-2025	51.9	51.9	50.31	50.45	544	12,40,717.52	16,775
22-Aug-2025	50.7	50.7	47	48.89	1,404	28,19,887.46	33,896
25-Aug-2025	48.5	50	48.5	49	552	10,99,570.85	12,474
26-Aug-2025	48.3	49.48	47.68	48.18	1,084	13,61,849.75	13,415
28-Aug-2025	48.51	48.51	47.71	48.19	506	6,51,036.11	6,759
29-Aug-2025	48.19	49.48	47	47.67	306	6,39,284	8,089
01-Sep-2025	47.99	48.49	46	47.33	1,055	20,00,018.42	27,040
02-Sep-2025	47.33	48.69	46.98	47.85	420	7,12,000.33	9,382
03-Sep-2025	48.49	48.49	47.12	47.51	441	7,92,406.53	12,388
04-Sep-2025	47.55	48.2	47.25	47.49	261	7,37,754.4	10,953
05-Sep-2025	48.34	48.34	46.8	47.08	296	5,30,382.27	7,828
08-Sep-2025	48.4	48.4	47.42	47.92	496	8,31,185.41	10,295
09-Sep-2025	48.7	48.7	47.21	47.51	330	7,00,315.07	9,134
10-Sep-2025	48.4	48.4	45.45	46.31	769	29,71,150.78	44,533
11-Sep-2025	47.48	47.49	46.05	46.36	445	16,37,301.93	20,436
12-Sep-2025	47.4	47.4	45.34	46.04	926	35,43,028.25	46,267
15-Sep-2025	47.1	47.98	46.08	46.98	811	20,12,816.2	21,012
16-Sep-2025	48.28	48.3	47	47.24	637	16,95,820.36	24,037
17-Sep-2025	48.1	48.43	47.27	47.76	610	15,37,770.75	20,336

Madhav Copper: Related NEWS

No Record Found

Invest wise with Expert advice