Madhucon Projects Ltd

MAPR
🏛️ india →
8.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.60 11.60 11.55 11.60 0.0M
2021-12-30 11.05 11.05 10.05 11.05 0.2M
2021-12-29 10.55 10.55 10.00 10.55 0.1M
2021-12-28 10.05 10.05 10.05 10.05 0.0M
2021-12-27 9.60 9.60 9.45 9.60 0.0M
2021-12-24 8.35 9.15 8.35 9.15 0.2M
2021-12-23 8.75 8.75 8.75 8.75 0.1M
2021-12-22 9.20 9.20 9.20 9.20 0.0M
2021-12-21 9.65 10.15 9.65 9.65 0.1M
2021-12-20 11.15 11.15 10.15 10.15 0.1M
2021-12-17 10.65 10.65 10.40 10.65 0.1M
2021-12-16 10.15 10.15 10.15 10.15 0.1M
2021-12-15 9.70 9.70 9.70 9.70 0.0M
2021-12-14 9.25 9.25 9.00 9.25 0.1M
2021-12-13 8.85 8.85 8.85 8.85 0.0M
2021-12-10 8.45 8.45 7.65 8.45 0.2M
2021-12-09 8.05 8.05 7.35 8.05 0.1M
2021-12-08 7.70 7.70 7.70 7.70 0.1M
2021-12-07 6.65 7.35 6.65 7.35 0.2M
2021-12-06 7.00 7.00 7.00 7.00 0.1M
2021-12-03 8.05 8.05 7.35 7.35 0.3M
2021-12-02 7.70 7.70 7.70 7.70 0.0M
2021-12-01 7.35 7.35 7.35 7.35 0.1M
2021-11-30 6.65 7.00 6.45 7.00 0.3M
2021-11-29 6.60 6.70 6.30 6.70 0.3M
2021-11-26 5.80 6.10 5.50 6.10 0.3M
2021-11-25 5.20 5.55 5.05 5.55 0.2M
2021-11-24 5.40 5.40 5.00 5.05 0.1M
2021-11-23 4.70 5.35 4.70 5.25 0.1M
2021-11-22 5.05 5.30 5.00 5.00 0.1M
2021-11-18 5.40 5.40 5.10 5.20 0.1M
2021-11-17 5.25 5.40 4.90 5.30 0.1M
2021-11-16 5.45 5.45 5.20 5.30 0.1M
2021-11-15 5.40 5.40 5.20 5.35 0.1M
2021-11-12 5.25 5.35 5.10 5.20 0.1M
2021-11-11 5.45 5.45 5.10 5.15 0.1M
2021-11-10 5.35 5.40 5.05 5.30 0.1M
2021-11-09 5.20 5.35 5.10 5.20 0.1M
2021-11-08 5.25 5.35 5.15 5.20 0.0M
2021-11-04 5.15 5.50 5.10 5.30 0.0M
2021-11-03 5.60 5.60 5.10 5.25 0.1M
2021-11-02 5.40 5.55 5.05 5.30 0.1M
2021-11-01 5.60 5.70 5.15 5.25 0.0M
2021-10-29 5.50 5.50 5.20 5.40 0.1M
2021-10-28 5.40 5.50 5.20 5.35 0.1M
2021-10-27 5.60 5.70 5.05 5.15 0.3M
2021-10-26 4.90 5.20 4.65 5.20 0.1M
2021-10-25 4.95 5.00 4.60 4.75 0.1M
2021-10-22 4.95 5.15 4.70 4.80 0.1M
2021-10-21 5.10 5.30 5.00 5.05 0.0M
2021-10-20 5.60 5.75 4.90 5.20 0.1M
2021-10-19 5.55 5.65 5.30 5.40 0.1M
2021-10-18 6.00 6.00 5.45 5.55 0.1M
2021-10-14 5.85 5.90 5.50 5.60 0.1M
2021-10-13 6.10 6.10 5.20 5.70 0.3M
2021-10-12 5.05 5.55 4.85 5.55 0.3M
2021-10-11 5.45 5.50 5.00 5.05 0.2M
2021-10-08 5.50 5.60 5.05 5.30 0.3M
2021-10-07 4.95 5.30 4.60 5.30 0.3M
2021-10-06 4.70 4.85 4.60 4.85 0.1M
2021-10-05 4.65 4.70 4.55 4.65 0.0M
2021-10-04 4.75 4.85 4.60 4.65 0.1M
2021-10-01 4.70 4.70 4.55 4.70 0.1M
2021-09-30 4.55 4.75 4.55 4.65 0.1M
2021-09-29 4.75 4.80 4.60 4.65 0.0M
2021-09-28 4.70 4.75 4.60 4.70 0.0M
2021-09-27 4.55 4.80 4.50 4.60 0.1M
2021-09-24 4.80 4.80 4.50 4.60 0.1M
2021-09-23 4.65 4.95 4.65 4.70 0.1M
2021-09-22 4.50 4.85 4.50 4.75 0.1M
2021-09-21 4.90 4.90 4.65 4.65 0.0M
2021-09-20 4.80 4.90 4.60 4.85 0.0M
2021-09-17 5.00 5.00 4.70 4.75 0.1M
2021-09-16 5.00 5.05 4.75 4.90 0.1M
2021-09-15 4.85 5.00 4.80 4.90 0.0M
2021-09-14 4.50 4.90 4.50 4.85 0.0M
2021-09-13 5.00 5.00 4.70 4.70 0.1M
2021-09-09 5.25 5.25 4.90 4.90 0.1M
2021-09-08 5.35 5.35 5.10 5.15 0.1M
2021-09-07 5.35 5.35 5.25 5.35 0.1M
2021-09-06 5.10 5.10 5.10 5.10 0.0M
2021-09-03 4.80 4.90 4.80 4.90 0.0M
2021-09-02 4.55 4.75 4.50 4.70 0.0M
2021-09-01 4.65 4.70 4.45 4.65 0.0M
2021-08-31 4.90 4.90 4.65 4.65 0.1M
2021-08-30 5.05 5.05 4.80 4.85 0.0M
2021-08-27 4.65 4.95 4.65 4.95 0.0M
2021-08-26 4.80 5.05 4.65 4.75 0.0M
2021-08-25 4.95 5.15 4.75 4.85 0.0M
2021-08-24 4.85 4.95 4.80 4.95 0.0M
2021-08-23 4.95 5.00 4.70 4.75 0.0M
2021-08-20 5.20 5.30 4.80 4.80 0.0M
2021-08-18 5.25 5.25 5.00 5.05 0.0M
2021-08-17 5.40 5.40 5.25 5.25 0.0M
2021-08-16 5.90 5.90 5.50 5.50 0.0M
2021-08-13 5.95 6.00 5.70 5.75 0.0M
2021-08-12 6.00 6.05 5.60 6.00 0.0M
2021-08-11 6.15 6.15 5.80 5.80 0.0M
2021-08-10 6.40 6.40 6.10 6.10 0.0M
2021-08-09 6.45 6.45 6.20 6.40 0.0M
2021-08-06 6.30 6.50 6.25 6.30 0.0M
2021-08-05 6.55 6.65 6.20 6.50 0.1M
2021-08-04 6.55 6.80 6.30 6.35 0.0M
2021-08-03 7.00 7.00 6.50 6.55 0.0M
2021-08-02 6.85 6.95 6.65 6.70 0.0M
2021-07-30 7.20 7.20 6.65 6.65 0.1M
2021-07-29 6.75 6.95 6.65 6.95 0.0M
2021-07-28 6.90 6.90 6.50 6.65 0.1M
2021-07-27 6.90 6.90 6.65 6.80 0.0M
2021-07-26 7.10 7.10 6.75 6.75 0.1M
2021-07-23 7.75 7.75 7.10 7.10 0.1M
2021-07-22 7.10 7.45 7.10 7.45 0.1M
2021-07-20 7.10 7.10 6.65 7.10 0.2M
2021-07-19 6.65 6.80 6.45 6.80 0.2M
2021-07-16 6.35 6.50 6.05 6.50 0.1M
2021-07-15 6.25 6.70 6.10 6.20 0.1M
2021-07-14 6.80 6.80 6.30 6.40 0.1M
2021-07-13 6.90 6.90 6.50 6.60 0.1M
2021-07-12 6.55 6.90 6.55 6.80 0.1M
2021-07-09 7.00 7.00 6.60 6.60 0.1M
2021-07-08 6.50 6.80 6.45 6.75 0.1M
2021-07-07 6.60 6.95 6.45 6.65 0.1M
2021-07-06 7.00 7.00 6.65 6.75 0.1M
2021-07-05 6.50 6.75 6.50 6.75 0.1M
2021-07-02 6.80 7.00 6.45 6.45 0.1M
2021-07-01 7.00 7.00 6.60 6.75 0.2M
2021-06-30 6.60 6.75 6.50 6.70 0.1M
2021-06-29 6.55 6.55 6.20 6.45 0.1M
2021-06-28 6.80 6.80 6.30 6.40 0.1M
2021-06-25 6.80 6.80 6.30 6.50 0.0M
2021-06-24 7.10 7.10 6.55 6.60 0.1M
2021-06-23 6.80 6.80 6.80 6.80 0.0M
2021-06-22 6.50 6.50 6.15 6.50 0.1M
2021-06-21 5.75 6.20 5.70 6.20 0.1M
2021-06-18 6.25 6.30 5.75 5.95 0.1M
2021-06-17 6.15 6.25 6.00 6.05 0.1M
2021-06-16 6.45 6.45 6.05 6.15 0.2M
2021-06-15 6.30 6.60 6.00 6.25 0.2M
2021-06-14 6.40 6.45 6.30 6.30 0.1M
2021-06-11 6.90 7.20 6.60 6.60 0.2M
2021-06-10 7.35 7.35 6.65 6.90 0.2M
2021-06-09 6.95 7.00 6.65 7.00 0.2M
2021-06-08 5.90 6.40 5.70 6.40 0.1M
2021-06-07 5.60 5.85 5.20 5.85 0.2M
2021-06-04 5.20 5.40 5.10 5.35 0.1M
2021-06-03 5.20 5.25 5.00 5.15 0.1M
2021-06-02 5.20 5.20 5.00 5.00 0.1M
2021-06-01 5.50 5.60 5.20 5.20 0.1M
2021-05-31 5.65 5.65 5.20 5.45 0.0M
2021-05-28 5.45 5.45 5.25 5.45 0.0M
2021-05-27 5.55 5.55 5.20 5.25 0.0M
2021-05-26 5.15 5.45 5.15 5.40 0.0M
2021-05-25 5.35 5.35 5.10 5.20 0.0M
2021-05-24 5.40 5.45 5.05 5.25 0.0M
2021-05-21 5.65 5.65 5.15 5.25 0.0M
2021-05-20 5.65 5.65 5.30 5.40 0.0M
2021-05-19 5.55 5.55 5.15 5.40 0.0M
2021-05-18 5.55 5.75 5.35 5.40 0.0M
2021-05-17 5.60 5.60 5.40 5.50 0.0M
2021-05-14 5.35 5.35 5.00 5.35 0.0M
2021-05-12 4.80 5.10 4.80 5.10 0.0M
2021-05-11 5.00 5.00 4.75 4.90 0.0M
2021-05-10 5.00 5.00 4.70 4.85 0.0M
2021-05-07 4.85 4.90 4.65 4.90 0.0M
2021-05-06 4.85 4.90 4.70 4.85 0.0M
2021-05-05 4.90 4.90 4.70 4.75 0.0M
2021-05-04 4.80 4.90 4.70 4.85 0.0M
2021-05-03 4.95 4.95 4.65 4.80 0.0M
2021-04-30 4.95 5.00 4.75 4.85 0.0M
2021-04-29 5.00 5.00 4.70 4.95 0.0M
2021-04-28 5.25 5.25 4.80 4.90 0.0M
2021-04-27 5.05 5.05 5.05 5.05 0.0M
2021-04-26 4.90 5.25 4.80 4.85 0.0M
2021-04-23 4.80 5.25 4.75 5.05 0.0M
2021-04-22 4.80 5.00 4.65 5.00 0.0M
2021-04-20 4.75 5.00 4.75 4.85 0.0M
2021-04-19 4.60 4.80 4.60 4.80 0.0M
2021-04-16 5.00 5.20 4.75 4.80 0.0M
2021-04-15 4.90 5.05 4.70 5.00 0.0M
2021-04-13 5.20 5.20 4.90 4.90 0.0M
2021-04-12 5.10 5.10 4.95 5.00 0.0M
2021-04-09 5.50 5.50 5.10 5.20 0.0M
2021-04-08 5.05 5.25 5.05 5.25 0.0M
2021-04-07 5.00 5.25 5.00 5.10 0.0M
2021-04-06 5.05 5.30 4.95 5.00 0.0M
2021-04-05 5.05 5.30 5.00 5.05 0.0M
2021-04-01 5.00 5.25 4.75 5.05 0.0M
2021-03-31 5.25 5.25 5.00 5.00 0.0M
2021-03-30 5.50 5.65 5.25 5.25 0.0M
2021-03-26 5.50 5.75 5.25 5.50 0.0M
2021-03-25 5.55 5.80 5.35 5.50 0.0M
2021-03-24 5.55 5.65 5.55 5.55 0.0M
2021-03-23 5.80 5.80 5.50 5.80 0.0M
2021-03-22 5.30 5.60 5.30 5.55 0.0M
2021-03-19 5.35 5.60 5.35 5.40 0.0M
2021-03-18 5.85 5.85 5.60 5.60 0.0M
2021-03-17 5.85 5.85 5.85 5.85 0.0M
2021-03-16 6.15 6.35 6.15 6.15 0.0M
2021-03-15 6.75 6.75 6.45 6.45 0.0M
2021-03-12 7.00 7.00 6.65 6.75 0.0M
2021-03-10 7.40 7.40 6.80 6.85 0.0M
2021-03-09 7.05 7.40 6.80 7.05 0.1M
2021-03-08 6.65 7.15 6.60 7.05 0.0M
2021-03-05 7.50 7.55 6.85 6.85 0.3M
2021-03-04 6.90 7.20 6.90 7.20 0.1M
2021-03-03 7.60 7.60 6.90 6.90 0.1M
2021-03-02 7.25 7.25 7.25 7.25 0.0M
2021-03-01 6.95 6.95 6.95 6.95 0.0M
2021-02-26 6.35 6.65 6.35 6.65 0.0M
2021-02-25 6.20 6.35 6.20 6.35 0.1M
2021-02-24 5.35 5.95 5.30 5.80 0.1M
2021-02-23 6.00 6.00 5.30 5.45 0.0M
2021-02-22 4.90 5.55 4.90 5.50 0.1M
2021-02-19 5.10 5.50 5.05 5.05 0.0M
2021-02-18 5.50 5.50 5.15 5.25 0.1M
2021-02-17 5.00 5.75 5.00 5.50 0.1M
2021-02-16 5.50 5.60 5.15 5.25 0.0M
2021-02-15 6.00 6.00 5.00 5.50 0.1M
2021-02-12 5.00 5.55 4.90 5.55 0.1M
2021-02-11 4.85 5.45 4.85 5.05 0.1M
2021-02-10 4.90 5.45 4.90 5.00 0.0M
2021-02-09 5.25 5.50 5.10 5.15 0.0M
2021-02-08 5.00 5.55 5.00 5.40 0.1M
2021-02-05 5.45 5.55 4.80 5.25 0.0M
2021-02-04 5.50 5.50 5.10 5.25 0.0M
2021-02-03 5.00 5.25 4.80 5.25 0.1M
2021-02-02 4.60 5.00 4.60 5.00 0.0M
2021-02-01 4.60 4.95 4.60 4.80 0.0M
2021-01-29 5.05 5.05 4.65 4.75 0.0M
2021-01-28 4.65 4.85 4.60 4.85 0.0M
2021-01-27 4.75 4.85 4.50 4.65 0.1M
2021-01-25 4.50 4.70 4.30 4.65 0.0M
2021-01-22 4.70 4.85 4.50 4.50 0.0M
2021-01-21 5.05 5.05 4.65 4.70 0.0M
2021-01-20 5.30 5.30 4.85 4.85 0.1M
2021-01-19 5.20 5.20 4.80 5.10 0.0M
2021-01-18 5.05 5.45 4.95 5.00 0.0M
2021-01-15 5.30 5.35 5.05 5.20 0.0M
2021-01-14 5.00 5.35 4.90 5.30 0.0M
2021-01-13 5.00 5.30 4.85 5.15 0.0M
2021-01-12 5.20 5.45 5.00 5.05 0.0M
2021-01-11 5.50 5.60 5.20 5.20 0.0M
2021-01-08 5.50 5.75 5.30 5.40 0.0M
2021-01-07 5.70 5.95 5.50 5.55 0.1M
2021-01-06 6.00 6.00 5.70 5.75 0.0M
2021-01-05 6.00 6.00 5.70 5.95 0.1M
2021-01-04 6.10 6.20 5.70 6.00 0.0M
2021-01-01 6.10 6.15 5.70 6.00 0.0M