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
2024-12-31 9.44 9.44 9.02 9.32 0.0M
2024-12-30 9.93 9.95 9.31 9.34 0.0M
2024-12-27 10.34 10.35 9.61 9.75 0.0M
2024-12-26 10.38 10.40 9.93 10.09 0.0M
2024-12-24 10.48 10.93 10.33 10.38 0.0M
2024-12-23 11.40 11.40 10.45 10.88 0.0M
2024-12-20 10.55 10.95 10.53 10.95 0.0M
2024-12-19 10.75 10.76 10.75 10.75 0.0M
2024-12-18 11.00 11.00 10.97 10.97 0.0M
2024-12-17 11.00 11.03 10.60 11.03 0.0M
2024-12-16 10.84 10.84 10.82 10.82 0.0M
2024-12-13 10.77 10.90 10.77 10.83 0.0M
2024-12-12 10.99 10.99 10.99 10.99 0.0M
2024-12-11 11.00 11.22 10.84 11.22 0.0M
2024-12-10 11.05 11.05 10.85 11.00 0.0M
2024-12-09 11.20 11.20 11.00 11.05 0.0M
2024-12-06 11.22 11.22 11.00 11.00 0.0M
2024-12-05 11.22 11.22 11.00 11.00 0.0M
2024-12-04 10.80 11.00 10.80 11.00 0.0M
2024-12-03 10.65 10.85 10.65 10.80 0.1M
2024-12-02 10.80 10.86 10.64 10.64 0.0M
2024-11-29 10.86 10.86 10.86 10.86 0.0M
2024-11-28 11.09 11.10 11.09 11.09 0.0M
2024-11-27 11.10 11.10 11.10 11.10 0.0M
2024-11-26 11.27 11.27 11.26 11.26 0.0M
2024-11-25 11.25 11.47 11.25 11.26 0.0M
2024-11-22 11.25 11.46 11.25 11.25 0.0M
2024-11-21 11.15 11.28 11.15 11.25 0.0M
2024-11-19 10.96 11.11 10.96 11.11 0.0M
2024-11-18 11.16 11.16 10.93 10.94 0.0M
2024-11-14 11.39 11.39 11.16 11.16 0.0M
2024-11-13 11.39 11.40 11.39 11.39 0.1M
2024-11-12 11.55 11.98 11.15 11.63 0.1M
2024-11-11 12.00 12.03 11.05 11.57 0.1M
2024-11-08 11.40 11.46 11.30 11.46 0.1M
2024-11-07 10.85 10.92 10.05 10.92 0.1M
2024-11-06 10.22 10.44 9.75 10.40 0.0M
2024-11-05 9.95 10.17 9.41 10.13 0.0M
2024-11-04 10.29 10.60 9.79 9.84 0.0M
2024-11-01 10.50 10.50 10.00 10.29 0.0M
2024-10-31 9.83 10.08 9.70 10.02 0.0M
2024-10-30 10.05 10.05 9.40 9.74 0.1M
2024-10-29 10.20 10.43 9.50 9.90 0.1M
2024-10-28 10.06 10.70 9.94 9.94 0.1M
2024-10-25 10.88 11.05 10.33 10.47 0.0M
2024-10-24 11.35 11.35 10.84 10.88 0.1M
2024-10-23 11.65 11.65 10.99 11.42 0.1M
2024-10-22 12.38 12.38 11.53 11.57 0.0M
2024-10-21 12.75 12.75 12.10 12.14 0.0M
2024-10-18 12.50 12.85 12.30 12.35 0.0M
2024-10-17 12.37 13.25 12.37 12.64 0.0M
2024-10-16 12.60 13.30 12.50 12.89 0.0M
2024-10-15 12.31 12.92 11.85 12.74 0.1M
2024-10-14 13.05 13.05 12.21 12.31 0.1M
2024-10-11 11.88 12.64 11.72 12.57 0.0M
2024-10-10 12.16 12.42 12.05 12.18 0.0M
2024-10-09 12.60 12.80 12.05 12.38 0.0M
2024-10-08 12.07 12.47 11.66 12.37 0.0M
2024-10-07 12.61 12.99 11.97 12.07 0.1M
2024-10-04 12.70 12.96 12.54 12.61 0.1M
2024-10-03 13.00 13.38 12.50 12.90 0.1M
2024-10-01 12.94 13.28 12.91 13.13 0.0M
2024-09-30 13.11 13.55 12.60 13.18 0.1M
2024-09-27 13.29 13.60 12.46 13.11 0.1M
2024-09-26 12.99 13.55 12.73 13.01 0.1M
2024-09-25 12.70 13.29 12.70 12.99 0.1M
2024-09-24 13.10 13.10 12.51 12.78 0.1M
2024-09-23 12.49 13.11 12.49 13.11 0.1M
2024-09-20 12.05 12.51 11.38 12.49 0.1M
2024-09-19 12.36 12.80 11.82 11.92 0.1M
2024-09-18 11.85 12.36 11.34 12.36 0.1M
2024-09-17 11.78 11.94 11.35 11.78 0.1M
2024-09-16 12.48 12.74 11.83 11.85 0.2M
2024-09-13 13.13 13.13 12.43 12.46 0.1M
2024-09-12 13.79 13.79 12.62 13.09 0.2M
2024-09-11 13.30 13.80 13.18 13.29 0.0M
2024-09-10 13.80 14.20 13.11 13.50 0.0M
2024-09-09 14.00 14.00 13.53 13.53 0.1M
2024-09-06 14.90 14.90 14.25 14.25 0.1M
2024-09-05 14.80 15.00 14.80 15.00 0.1M
2024-09-04 14.08 14.29 14.00 14.29 0.1M
2024-09-03 13.64 14.18 13.11 13.61 0.1M
2024-09-02 13.33 14.15 13.33 13.64 0.1M
2024-08-30 14.04 14.49 14.04 14.04 0.1M
2024-08-29 15.50 15.50 14.25 14.78 0.3M
2024-08-28 15.00 15.00 15.00 15.00 0.0M
2024-08-27 14.29 14.29 14.29 14.29 0.0M
2024-08-26 13.61 13.61 13.61 13.61 0.0M
2024-08-23 12.98 12.98 12.97 12.97 0.0M
2024-08-22 12.73 12.73 12.73 12.73 0.1M
2024-08-21 12.49 12.49 12.49 12.49 0.2M
2024-08-20 12.52 12.53 12.25 12.25 0.1M
2024-08-19 12.76 12.76 12.50 12.50 0.1M
2024-08-16 12.76 12.76 12.76 12.76 0.0M
2024-08-14 13.03 13.03 13.03 13.03 0.0M
2024-08-13 13.30 13.30 13.30 13.30 0.0M
2024-08-12 13.58 13.58 13.58 13.58 0.1M
2024-08-09 13.86 13.86 13.86 13.86 0.0M
2024-08-08 14.15 14.15 14.15 14.15 0.0M
2024-08-07 14.51 14.51 14.44 14.44 0.0M
2024-08-06 15.05 15.05 14.74 14.74 0.0M
2024-08-05 15.05 15.05 15.05 15.05 0.0M
2024-08-02 15.36 15.36 15.36 15.36 0.0M
2024-08-01 15.68 15.68 15.68 15.68 0.0M
2024-07-31 16.01 16.03 16.01 16.01 0.1M
2024-07-30 16.34 16.34 16.34 16.34 0.0M
2024-07-29 16.68 16.68 16.68 16.68 0.0M
2024-07-26 17.03 17.03 17.03 17.03 0.1M
2024-07-25 17.38 17.38 17.38 17.38 0.0M
2024-07-24 17.74 17.74 17.74 17.74 0.0M
2024-07-23 18.11 18.11 18.11 18.11 0.0M
2024-07-22 18.48 18.48 18.48 18.48 0.0M
2024-07-19 18.86 18.86 18.86 18.86 0.0M
2024-07-18 19.25 19.25 19.25 19.25 0.1M
2024-07-16 19.65 19.65 19.65 19.65 0.1M
2024-07-15 18.60 18.72 18.21 18.72 0.1M
2024-07-12 17.70 17.83 17.20 17.83 0.2M
2024-07-11 16.30 17.01 15.41 16.99 0.4M
2024-07-10 17.20 17.20 15.61 16.20 0.5M
2024-07-09 16.47 16.47 14.90 16.44 0.5M
2024-07-08 15.69 15.69 15.69 15.69 0.1M
2024-07-05 14.95 14.95 14.24 14.95 0.3M
2024-07-04 14.24 14.24 14.24 14.24 0.3M
2024-07-03 13.42 13.57 13.40 13.57 0.2M
2024-07-02 12.93 12.93 11.70 12.93 0.4M
2024-07-01 11.75 12.32 11.75 12.32 0.2M
2024-06-28 12.63 12.63 11.42 11.74 0.2M
2024-06-27 12.04 12.04 11.50 12.03 0.3M
2024-06-26 10.93 11.47 10.93 11.47 0.2M
2024-06-25 10.93 10.93 10.06 10.93 0.2M
2024-06-24 10.28 10.42 9.94 10.41 0.1M
2024-06-21 9.62 10.24 9.62 9.93 0.0M
2024-06-20 10.02 10.29 9.90 9.97 0.1M
2024-06-19 10.40 10.41 10.00 10.11 0.1M
2024-06-18 10.48 10.90 10.06 10.13 0.1M
2024-06-14 10.46 11.00 10.36 10.55 0.2M
2024-06-13 11.39 11.59 10.60 10.91 0.2M
2024-06-12 11.04 11.04 11.04 11.04 0.2M
2024-06-11 10.52 10.52 10.52 10.52 0.0M
2024-06-10 10.02 10.02 10.02 10.02 0.1M
2024-06-07 9.20 9.55 9.20 9.55 0.0M
2024-06-06 8.85 9.25 8.70 9.10 0.0M
2024-06-05 8.60 9.05 8.30 8.85 0.1M
2024-06-04 9.00 9.25 8.55 8.65 0.1M
2024-06-03 9.10 9.25 8.80 9.00 0.1M
2024-05-31 9.10 9.10 8.80 8.90 0.0M
2024-05-30 9.50 9.50 9.00 9.10 0.1M
2024-05-29 9.30 9.65 9.00 9.45 0.1M
2024-05-28 9.75 9.75 9.25 9.30 0.0M
2024-05-27 9.50 9.80 9.40 9.55 0.1M
2024-05-24 10.00 10.00 9.35 9.40 0.1M
2024-05-23 10.40 10.40 9.60 9.80 0.0M
2024-05-22 10.10 10.40 9.70 9.95 0.0M
2024-05-21 9.65 10.45 9.55 10.10 0.1M
2024-05-18 10.25 10.35 9.60 10.05 0.0M
2024-05-17 9.65 10.05 9.50 9.95 0.0M
2024-05-16 9.90 10.05 9.25 9.65 0.0M
2024-05-15 9.90 9.90 9.35 9.60 0.0M
2024-05-14 9.55 10.00 9.40 9.65 0.1M
2024-05-13 10.25 10.25 9.35 9.60 0.1M
2024-05-10 9.90 9.90 9.50 9.85 0.1M
2024-05-09 9.25 9.45 9.25 9.45 0.0M
2024-05-08 8.70 9.00 8.70 9.00 0.0M
2024-05-07 8.85 8.85 8.55 8.60 0.0M
2024-05-06 9.00 9.05 8.75 8.80 0.0M
2024-05-03 8.90 9.40 8.65 9.10 0.1M
2024-05-02 8.95 9.20 8.60 9.00 0.0M
2024-04-30 8.95 9.10 8.70 8.85 0.0M
2024-04-29 9.00 9.30 8.70 8.85 0.1M
2024-04-26 9.30 9.65 8.90 9.10 0.0M
2024-04-25 9.60 9.60 9.15 9.25 0.0M
2024-04-24 9.85 9.85 9.20 9.40 0.1M
2024-04-23 9.30 9.70 9.15 9.50 0.0M
2024-04-22 9.85 9.85 9.25 9.25 0.1M
2024-04-19 10.20 10.20 9.35 9.70 0.0M
2024-04-18 9.90 9.95 9.50 9.80 0.1M
2024-04-16 9.35 9.90 9.10 9.50 0.1M
2024-04-15 9.40 9.85 9.35 9.45 0.1M
2024-04-12 9.00 9.90 9.00 9.85 0.1M
2024-04-10 9.45 9.45 9.45 9.45 0.0M
2024-04-09 9.95 9.95 9.95 9.95 0.0M
2024-04-08 10.45 10.85 10.45 10.45 0.1M
2024-04-05 11.70 11.70 10.60 11.00 0.2M
2024-04-04 11.15 11.15 11.15 11.15 0.1M
2024-04-03 10.60 10.65 10.45 10.65 0.1M
2024-04-02 10.10 10.15 9.55 10.15 0.1M
2024-04-01 9.70 9.70 8.90 9.70 0.1M
2024-03-28 8.75 9.25 8.75 9.25 0.1M
2024-03-27 8.45 8.85 8.45 8.85 0.1M
2024-03-26 8.40 8.45 7.65 8.45 0.1M
2024-03-22 8.05 8.05 7.85 8.05 0.1M
2024-03-21 7.70 7.70 7.70 7.70 0.0M
2024-03-20 7.30 7.35 6.65 7.35 0.1M
2024-03-19 7.05 7.05 6.85 7.00 0.1M
2024-03-18 6.95 7.00 6.60 6.95 0.1M
2024-03-15 6.70 7.30 6.70 6.95 0.1M
2024-03-14 7.00 7.50 6.95 7.05 0.1M
2024-03-13 7.30 7.30 7.30 7.30 0.0M
2024-03-12 8.00 8.05 7.65 7.65 0.1M
2024-03-11 8.40 8.80 8.05 8.05 0.1M
2024-03-07 8.45 8.45 8.40 8.45 0.1M
2024-03-06 8.45 8.45 8.45 8.45 0.0M
2024-03-05 8.45 8.60 8.45 8.60 0.1M
2024-03-04 8.60 8.60 8.60 8.60 0.0M
2024-03-02 8.75 8.75 8.75 8.75 0.0M
2024-03-01 8.75 8.75 8.75 8.75 0.0M
2024-02-29 8.90 8.90 8.90 8.90 0.0M
2024-02-28 9.05 9.05 9.05 9.05 0.0M
2024-02-27 9.20 9.20 9.20 9.20 0.0M
2024-02-26 9.35 9.35 9.35 9.35 0.0M
2024-02-23 9.35 9.50 9.35 9.50 0.0M
2024-02-22 9.10 9.35 9.10 9.35 0.0M
2024-02-21 8.90 9.20 8.90 9.20 0.0M
2024-02-20 9.05 9.05 9.05 9.05 0.0M
2024-02-19 9.20 9.20 9.20 9.20 0.0M
2024-02-16 9.35 9.35 9.35 9.35 0.0M
2024-02-15 9.75 9.75 9.55 9.55 0.0M
2024-02-14 9.90 9.90 9.75 9.75 0.0M
2024-02-13 9.95 9.95 9.95 9.95 0.0M
2024-02-12 10.15 10.15 10.15 10.15 0.0M
2024-02-09 10.35 10.35 10.35 10.35 0.0M
2024-02-08 10.70 10.70 10.55 10.55 0.0M
2024-02-07 10.95 10.95 10.75 10.75 0.1M
2024-02-06 11.20 11.20 10.95 10.95 0.1M
2024-02-05 11.05 11.15 11.05 11.15 0.0M
2024-02-02 11.05 11.05 11.00 11.00 0.1M
2024-02-01 10.85 10.85 10.85 10.85 0.1M
2024-01-31 11.05 11.05 11.05 11.05 0.1M
2024-01-30 11.25 11.25 11.25 11.25 0.1M
2024-01-29 10.75 10.75 10.75 10.75 0.1M
2024-01-25 10.25 10.25 10.00 10.25 0.2M
2024-01-24 9.90 9.90 9.20 9.80 0.1M
2024-01-23 9.10 9.50 8.95 9.45 0.2M
2024-01-20 8.95 9.25 8.70 9.10 0.1M
2024-01-19 9.40 9.50 8.90 8.90 0.2M
2024-01-18 9.80 9.95 9.10 9.35 0.3M
2024-01-17 9.45 9.50 8.90 9.50 0.5M
2024-01-16 9.05 9.05 9.05 9.05 0.1M
2024-01-15 8.65 8.65 8.65 8.65 0.0M
2024-01-12 8.25 8.25 8.25 8.25 0.0M
2024-01-11 8.10 8.10 8.10 8.10 0.0M
2024-01-10 7.95 7.95 7.95 7.95 0.0M
2024-01-09 7.80 7.80 7.80 7.80 0.0M
2024-01-08 7.65 7.65 7.60 7.65 0.0M
2024-01-05 7.50 7.50 7.50 7.50 0.0M
2024-01-04 7.40 7.40 7.40 7.40 0.0M
2024-01-03 7.30 7.30 7.30 7.30 0.1M
2024-01-02 7.00 7.20 7.00 7.20 0.1M
2024-01-01 7.00 7.10 6.90 7.10 0.1M