Madhuveer Com

Madhuveer Com 18 Network Ltd Historical Data

NSEBSE

₹205.3

(1.84%)

Dec 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/11/2025

To Date

03/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	180	190	150	158.25	201	1,15,40,046	58,848
04-Nov-2025	152.9	169.75	152.5	168.8	367	1,03,39,589	39,851
06-Nov-2025	172.55	173	162.05	170.55	178	1,51,28,302	47,308
07-Nov-2025	173.05	199.95	170	198.55	376	1,88,07,620	83,623
10-Nov-2025	201	204.5	192.9	203	251	1,25,50,769	56,945
11-Nov-2025	200	203	187.8	199.05	168	34,81,285	10,106
12-Nov-2025	198	199.05	191	197.7	65	51,35,998	14,084
13-Nov-2025	198.45	199.5	192.55	199	99	67,13,906	20,260
14-Nov-2025	182.3	198.95	182.3	193.2	214	37,39,651	15,963
17-Nov-2025	195	210	195	201.05	367	1,20,88,535	48,536
18-Nov-2025	202.05	209.95	195.35	201.55	73	35,07,995	14,714
19-Nov-2025	235	235	200.5	213.7	186	75,70,238	31,667
20-Nov-2025	220	220	212	219.3	117	64,52,131	26,543
21-Nov-2025	220	225	210	212	97	66,95,336	28,688
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

Madhuveer Com: Related NEWS

No Record Found

Invest wise with Expert advice