Madhav Infra

Madhav Infra Projects Ltd Historical Data

NSEBSE

₹9.96

(2.15%)

Jan 22, 2026|12:34:00 PM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Dec-2025	10.5	10.9	10.5	10.63	435	19,41,218	1,39,426
24-Dec-2025	10.59	10.9	10.59	10.8	374	14,78,332	83,692
26-Dec-2025	10.8	10.95	9.68	10.54	536	18,76,779	1,42,130
29-Dec-2025	10.34	11.8	10.34	11.21	2,834	1,44,49,214	5,92,247
30-Dec-2025	11	11.19	10.67	10.9	978	50,38,234	2,60,806
31-Dec-2025	11.07	11.68	10.55	11.27	1,092	72,97,082	4,14,543
01-Jan-2026	11.45	12.3	11.2	11.96	1,595	1,44,62,419	8,13,164
02-Jan-2026	12.23	12.23	11.7	11.75	786	39,00,654	2,43,767
05-Jan-2026	11.68	11.74	11.05	11.18	865	45,63,327	3,31,290
06-Jan-2026	11.18	11.24	10.57	11.12	814	47,53,919	2,91,932
07-Jan-2026	11	11.18	10.85	10.94	485	20,39,444	1,35,473
08-Jan-2026	10.81	11.07	10.18	10.46	695	64,38,295	4,16,758
09-Jan-2026	10.46	10.82	10.4	10.44	665	31,29,324	2,04,906
12-Jan-2026	10.44	10.73	10.11	10.46	674	31,23,017	2,23,866
13-Jan-2026	10.46	10.74	10.4	10.49	456	12,29,053	93,489
14-Jan-2026	10.41	10.68	10.38	10.43	475	16,25,022	1,20,731
16-Jan-2026	10.26	11.18	10.26	10.49	506	24,26,361	1,70,216
19-Jan-2026	10.45	10.6	10.13	10.18	801	50,24,667	4,40,446
20-Jan-2026	10.15	10.43	9.81	9.96	918	52,29,847	4,72,931
21-Jan-2026	9.76	10.16	9.35	9.75	871	30,66,998	2,34,700

Madhav Infra: Related NEWS

No Record Found

Invest wise with Expert advice