Madhav Infra

Madhav Infra Projects Ltd Historical Data

NSEBSE

₹10.9

(-0.37%)

Jan 8, 2026|12:19:00 PM

Invest wise with Expert advice

From Date

08/12/2025

To Date

08/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Dec-2025	11.01	11.2	10.8	10.96	643	33,77,996	2,50,672
10-Dec-2025	11	11	10.68	10.84	488	22,55,411	1,68,442
11-Dec-2025	11.09	11.09	10.7	10.75	458	20,74,788	1,68,214
12-Dec-2025	10.94	10.94	10.6	10.68	511	27,43,887	1,89,883
15-Dec-2025	10.63	10.89	10.55	10.71	459	12,97,127	85,479
16-Dec-2025	10.62	10.82	10.62	10.7	370	11,62,058	84,180
17-Dec-2025	10.61	10.81	10.6	10.64	441	16,41,148	1,05,747
18-Dec-2025	10.61	10.67	10.5	10.56	423	15,19,065	1,22,400
19-Dec-2025	10.75	10.75	10.12	10.51	566	28,87,650	1,77,391
22-Dec-2025	10.47	10.76	10.41	10.64	429	12,12,844	1,02,286
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

Madhav Infra: Related NEWS

No Record Found

Invest wise with Expert advice