Madhav Infra

Madhav Infra Projects Ltd Historical Data

NSEBSE

₹14.22

(-1.46%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	13.42	14.37	13.42	14.1	704	40,82,316	2,01,082
23-Jun-2025	14.04	14.19	13.2	13.86	1,121	64,50,865	3,31,415
24-Jun-2025	13.95	14.39	13.95	14.12	633	34,86,345	2,06,003
25-Jun-2025	14.05	14.45	14.05	14.35	635	37,44,926	2,04,849
26-Jun-2025	14.57	14.57	14	14.06	587	30,86,848	1,62,665
27-Jun-2025	14.03	14.39	14.03	14.16	605	49,40,844	2,71,784
30-Jun-2025	14.59	15	14.23	14.74	1,260	88,85,400	5,36,814
01-Jul-2025	15.03	15.15	13.66	14.58	1,235	87,79,729	4,49,730
02-Jul-2025	14.8	15.1	14.21	14.91	1,006	57,74,133	2,90,505
03-Jul-2025	14.56	15	14.51	14.56	851	55,93,206	3,11,883
04-Jul-2025	14.6	14.98	14.5	14.55	642	26,63,554	1,53,996
07-Jul-2025	14.55	14.77	14.31	14.42	657	41,25,309	2,32,023
08-Jul-2025	14.55	14.77	14.5	14.51	535	37,79,543	2,14,196
09-Jul-2025	14.5	14.58	14.01	14.16	1,080	60,36,389	3,45,159
10-Jul-2025	14.19	14.45	13.65	13.85	1,421	1,01,61,243	6,25,109
11-Jul-2025	14.04	14.04	13.71	13.77	650	27,28,487	1,69,687
14-Jul-2025	13.75	13.84	13.41	13.59	826	35,89,438	2,26,658
15-Jul-2025	13.68	14.89	13.68	14.67	2,093	2,60,21,498	9,40,072
16-Jul-2025	14.73	14.87	14.31	14.6	1,029	60,08,816	3,19,703
17-Jul-2025	14.72	14.72	14.26	14.43	885	67,21,371	3,53,168
18-Jul-2025	14.43	14.7	13.77	14.22	644	33,56,958	1,82,967

Madhav Infra: Related NEWS

No Record Found

Invest wise with Expert advice