Madhuveer Com

Madhuveer Com 18 Network Ltd Historical Data

NSEBSE

₹203.4

(-5.04%)

Dec 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

24/11/2025

To Date

24/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	205	222.95	205	209.7	99	65,08,742	19,885
25-Nov-2025	216	217.7	203.65	206.2	128	91,66,348	30,738
26-Nov-2025	206.2	212.9	202.5	203.5	89	35,35,916	15,550
27-Nov-2025	204	208	199	203.25	127	74,55,311	28,510
28-Nov-2025	201	212.9	195	209.9	119	95,06,592	29,747
01-Dec-2025	218	219	181.2	204.65	119	21,36,021	5,775
02-Dec-2025	205	210	191.35	201.6	45	25,99,660	8,103
03-Dec-2025	209	209	205.3	205.3	8	5,563	13
04-Dec-2025	209.75	210	200.1	204	86	53,01,172	11,105
05-Dec-2025	208	209	195.35	205.1	62	20,74,475	4,226
08-Dec-2025	209.85	209.9	195.1	202.85	62	8,04,491	2,680
09-Dec-2025	204.95	206.5	180.45	199.7	67	5,03,181	2,239
10-Dec-2025	199.55	207.5	180	199.7	94	21,72,195	9,777
11-Dec-2025	194	228	188	210.9	226	1,12,09,428	37,282
12-Dec-2025	214.85	215.95	206	207	41	11,96,833	4,872
15-Dec-2025	200.45	206.9	200.45	201.45	44	13,31,646	3,459
16-Dec-2025	191.6	209.75	191.6	200.25	44	7,30,200	2,289
17-Dec-2025	200	205.75	194	202	46	9,82,167	4,558
18-Dec-2025	202	223	195.05	211.5	277	75,57,917	25,527
19-Dec-2025	205.4	217.3	175.7	209.65	391	3,61,29,595	1,47,333
22-Dec-2025	218	218	208.95	214.2	92	38,12,982	8,952
23-Dec-2025	217.9	217.9	200	203.4	78	28,12,802	13,148

Madhuveer Com: Related NEWS

No Record Found

Invest wise with Expert advice