Madhuveer Com

Madhuveer Com 18 Network Ltd Historical Data

NSEBSE

₹154.7

(-18.06%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/09/2025

To Date

02/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	215	219.95	209.75	218.45	281	3,83,62,420	1,28,367
03-Sep-2025	220	228.9	216.9	225.9	393	3,50,14,197	97,432
04-Sep-2025	230	230	223.25	225.3	222	1,66,42,514	52,674
05-Sep-2025	235	248	210	235.8	274	1,75,99,638	47,455
08-Sep-2025	231	244	224	234.7	245	60,72,765	17,888
09-Sep-2025	234	236.7	196.55	214.65	341	77,64,033	30,334
10-Sep-2025	234.2	234.2	210	221.35	132	23,04,884	7,111
11-Sep-2025	225.9	225.9	178.5	184.9	858	51,86,002	17,991
12-Sep-2025	188.95	204.8	188.6	202.35	226	1,81,84,725	63,440
15-Sep-2025	209	209	199.1	199.65	105	95,17,812	40,733
16-Sep-2025	218.7	224.95	200	201.95	79	47,08,355	21,111
17-Sep-2025	205	209	161.6	161.6	576	3,00,40,407	1,09,990
18-Sep-2025	145	169	138.5	163.2	1,330	2,19,63,627	54,169
19-Sep-2025	165	173	152.1	169.35	422	48,25,244	16,586
22-Sep-2025	174.9	179.95	170.9	178	269	1,77,56,987	55,287
23-Sep-2025	183.85	183.85	178.5	180.55	195	82,70,745	23,233
24-Sep-2025	176.95	188.95	176.95	187.85	259	2,02,41,120	69,757
25-Sep-2025	190	191	187	188.85	185	60,23,525	21,670
26-Sep-2025	190	194	184	190.05	343	41,26,040	13,801
29-Sep-2025	189.95	192	180.1	188.45	150	1,13,79,561	35,888
30-Sep-2025	189.95	190	180	188.8	133	9,47,009	4,974
01-Oct-2025	189.9	191.9	151.05	154.7	517	2,44,00,834	79,011

Madhuveer Com: Related NEWS

No Record Found

Invest wise with Expert advice