Madhav Infra

Madhav Infra Projects Ltd Historical Data

NSEBSE

₹14.18

(0.71%)

Jun 19, 2025|10:12:00 AM

Invest wise with Expert advice

From Date

19/05/2025

To Date

19/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-May-2025	15.05	15.3	14.27	14.43	1,099	72,26,223	3,37,963
21-May-2025	14.72	14.79	14.16	14.43	1,062	76,67,410	4,10,993
22-May-2025	14.72	14.72	14.21	14.55	1,045	63,66,239	3,01,600
23-May-2025	14.4	14.8	14.35	14.48	943	57,48,726	3,17,578
26-May-2025	14.48	14.8	14.4	14.46	924	49,74,460	2,64,232
27-May-2025	14.62	14.62	14.15	14.31	786	47,57,159	2,23,816
28-May-2025	14.55	14.59	14.21	14.26	803	38,54,680	2,15,983
29-May-2025	14.14	14.7	14	14.46	969	64,03,717	3,22,102
30-May-2025	14.65	14.65	14.2	14.41	778	38,08,917	1,94,842
02-Jun-2025	14.04	14.46	14.01	14.33	999	51,63,368	2,65,858
03-Jun-2025	14.2	14.58	14.2	14.31	910	58,75,576	3,26,403
04-Jun-2025	14.12	14.63	14.12	14.3	729	51,25,642	2,62,714
05-Jun-2025	14.3	14.46	14	14.21	806	34,44,589	1,76,127
06-Jun-2025	16.2	16.2	14.65	14.95	1,655	1,48,43,601	6,19,918
09-Jun-2025	15.24	15.24	14.67	14.74	1,235	84,58,884	4,38,956
10-Jun-2025	14.75	15	14.52	14.79	1,175	91,87,303	4,16,249
11-Jun-2025	15.04	15.04	14.71	14.85	901	60,85,650	2,93,855
12-Jun-2025	14.9	14.96	14.51	14.57	853	82,97,201	4,11,906
13-Jun-2025	14.24	14.55	14.12	14.31	843	63,22,095	2,93,910
16-Jun-2025	14.31	14.49	13.9	14.23	953	63,78,145	3,32,690
17-Jun-2025	14.23	14.35	13.98	14.05	649	44,09,620	2,69,917
18-Jun-2025	14.05	14.34	13.81	14.08	633	29,91,832	1,49,304

Madhav Infra: Related NEWS

No Record Found

Invest wise with Expert advice