Madhav Infra

Madhav Infra Projects Ltd Historical Data

NSEBSE

₹8.94

(-1.65%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	9.76	10.16	9.35	9.75	871	30,66,998	2,34,700
22-Jan-2026	10.49	10.49	9.85	9.92	551	19,55,975	1,35,268
23-Jan-2026	9.92	10.11	9.79	9.92	500	17,54,667	1,29,937
27-Jan-2026	10.27	10.27	9.45	9.56	886	41,73,005	3,23,299
28-Jan-2026	9.72	9.8	9.5	9.74	504	14,72,519	99,584
29-Jan-2026	9.57	9.88	9.18	9.56	643	17,58,367	1,44,891
30-Jan-2026	9.92	9.92	9.5	9.57	586	17,40,823	1,23,480
01-Feb-2026	9.58	9.95	9.5	9.69	547	22,27,644	1,62,408
02-Feb-2026	9.65	9.65	9.36	9.47	497	17,94,886	1,54,254
03-Feb-2026	9.81	9.81	9.36	9.68	625	29,88,532	2,47,250
04-Feb-2026	9.88	10.09	9.72	9.94	502	20,35,300	1,40,205
05-Feb-2026	10.1	10.17	9.7	9.94	470	11,75,187	1,01,467
06-Feb-2026	9.85	10.15	9.85	9.93	360	9,06,181	71,842
09-Feb-2026	10.09	10.32	9.85	10.13	468	26,13,597	1,68,331
10-Feb-2026	10.08	10.3	9.7	10.22	530	28,43,387	2,12,513
11-Feb-2026	10.25	10.37	10	10.08	442	13,90,225	98,381
12-Feb-2026	10.07	10.2	9.9	9.99	490	30,96,166	2,35,653
13-Feb-2026	10.08	10.08	9.51	9.87	450	18,64,584	1,37,844
16-Feb-2026	9.51	9.51	8.83	9.03	1,220	57,78,552	4,30,856
17-Feb-2026	9.04	9.29	8.82	9	461	17,68,973	1,67,332
18-Feb-2026	9.2	9.43	8.9	9.28	453	20,45,452	1,78,445
19-Feb-2026	9.01	9.42	9.01	9.09	341	10,58,020	84,446

Madhav Infra: Related NEWS

No Record Found

Invest wise with Expert advice