Madhucon Projects Ltd

MAPR
🏛️ india →
7.97
Last Update: 2025-10-03
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 11.64 11.70 11.18 11.70 0.1M
2021-12-30 11.20 11.22 10.16 11.15 0.1M
2021-12-29 10.69 10.69 9.80 10.69 0.1M
2021-12-28 10.19 10.19 10.10 10.19 0.0M
2021-12-27 9.71 9.71 9.31 9.71 0.0M
2021-12-24 8.39 9.27 8.39 9.25 0.1M
2021-12-23 8.83 8.83 8.83 8.83 0.0M
2021-12-22 9.29 9.29 9.29 9.29 0.0M
2021-12-21 9.77 9.77 9.77 9.77 0.0M
2021-12-20 11.29 11.29 10.28 10.28 0.0M
2021-12-17 10.82 10.82 10.35 10.82 0.2M
2021-12-16 10.31 10.31 9.40 10.31 0.2M
2021-12-15 9.82 9.82 9.82 9.82 0.1M
2021-12-14 9.36 9.36 8.92 9.36 0.2M
2021-12-13 8.92 8.92 8.92 8.92 0.1M
2021-12-10 8.55 8.57 7.81 8.50 0.2M
2021-12-09 8.17 8.17 7.83 8.17 0.1M
2021-12-08 7.67 7.79 7.63 7.79 0.1M
2021-12-07 6.72 7.42 6.72 7.42 0.1M
2021-12-06 7.30 7.30 7.07 7.07 0.0M
2021-12-03 8.22 8.22 7.44 7.44 0.3M
2021-12-02 7.83 7.83 7.83 7.83 0.1M
2021-12-01 7.46 7.46 7.33 7.46 0.1M
2021-11-30 6.96 7.11 6.51 7.11 0.2M
2021-11-29 6.75 6.78 6.38 6.78 0.4M
2021-11-26 5.99 6.17 5.48 6.17 0.1M
2021-11-25 5.03 5.61 5.03 5.61 0.1M
2021-11-24 5.45 5.45 5.04 5.10 0.0M
2021-11-23 4.93 5.37 4.87 5.28 0.1M
2021-11-22 5.26 5.26 5.00 5.06 0.0M
2021-11-18 5.36 5.36 5.13 5.26 0.0M
2021-11-17 5.24 5.24 5.00 5.18 0.0M
2021-11-16 5.41 5.41 5.10 5.25 0.0M
2021-11-15 5.50 5.50 5.19 5.36 0.0M
2021-11-12 5.26 5.26 5.09 5.21 0.1M
2021-11-11 5.19 5.30 5.15 5.19 0.0M
2021-11-10 5.18 5.55 5.05 5.31 0.0M
2021-11-09 5.50 5.50 5.00 5.20 0.0M
2021-11-08 5.29 5.29 5.14 5.21 0.0M
2021-11-04 5.36 5.41 5.24 5.24 0.0M
2021-11-03 5.36 5.36 5.24 5.24 0.0M
2021-11-02 5.34 5.40 5.19 5.36 0.0M
2021-11-01 5.36 5.51 5.31 5.36 0.0M
2021-10-29 5.30 5.40 5.29 5.34 0.0M
2021-10-28 5.24 5.46 5.19 5.30 0.0M
2021-10-27 5.66 5.75 5.24 5.32 0.0M
2021-10-26 4.80 5.23 4.80 5.23 0.0M
2021-10-25 4.95 4.96 4.65 4.76 0.0M
2021-10-22 5.04 5.04 4.80 4.89 0.0M
2021-10-21 5.14 5.15 5.04 5.04 0.0M
2021-10-20 5.65 5.65 4.91 5.19 0.0M
2021-10-19 5.34 5.53 5.34 5.39 0.0M
2021-10-18 5.84 5.84 5.50 5.54 0.0M
2021-10-14 5.26 5.79 5.26 5.61 0.0M
2021-10-13 5.80 6.00 5.30 5.76 0.1M
2021-10-12 4.96 5.56 4.96 5.56 0.1M
2021-10-11 5.50 5.50 5.05 5.06 0.0M
2021-10-08 5.30 5.49 5.14 5.33 0.0M
2021-10-07 5.00 5.31 4.90 5.29 0.1M
2021-10-06 4.64 4.90 4.59 4.83 0.0M
2021-10-05 4.71 4.75 4.64 4.68 0.0M
2021-10-04 4.71 4.86 4.65 4.65 0.0M
2021-10-01 4.59 4.72 4.55 4.65 0.0M
2021-09-30 4.65 4.71 4.53 4.66 0.0M
2021-09-29 4.75 4.75 4.53 4.65 0.0M
2021-09-28 4.60 4.76 4.55 4.70 0.0M
2021-09-27 4.60 4.70 4.54 4.70 0.0M
2021-09-24 4.81 4.92 4.55 4.60 0.1M
2021-09-23 4.82 5.00 4.59 4.70 0.1M
2021-09-22 4.45 4.84 4.45 4.82 0.0M
2021-09-21 4.65 4.96 4.57 4.68 0.0M
2021-09-20 4.74 4.80 4.60 4.80 0.0M
2021-09-17 5.10 5.10 4.70 4.73 0.1M
2021-09-16 4.95 5.04 4.80 4.87 0.0M
2021-09-15 5.13 5.13 4.71 4.81 0.0M
2021-09-14 4.90 4.90 4.51 4.89 0.0M
2021-09-13 4.95 4.95 4.71 4.71 0.0M
2021-09-09 5.10 5.10 4.89 4.95 0.0M
2021-09-08 5.60 5.60 5.11 5.14 0.0M
2021-09-07 5.11 5.37 5.10 5.37 0.0M
2021-09-06 5.12 5.12 5.12 5.12 0.0M
2021-09-03 4.75 4.90 4.75 4.88 0.0M
2021-09-02 4.64 4.70 4.46 4.70 0.0M
2021-09-01 4.42 4.70 4.42 4.64 0.0M
2021-08-31 4.80 4.90 4.62 4.62 0.1M
2021-08-30 4.95 4.95 4.82 4.86 0.0M
2021-08-27 4.66 5.14 4.66 4.91 0.0M
2021-08-26 4.86 5.13 4.66 4.90 0.0M
2021-08-25 4.81 5.08 4.81 4.90 0.0M
2021-08-24 4.93 4.93 4.81 4.84 0.0M
2021-08-23 5.00 5.04 4.61 4.70 0.0M
2021-08-20 5.05 5.05 4.80 4.80 0.0M
2021-08-18 4.99 5.50 4.99 5.05 0.0M
2021-08-17 5.25 5.49 5.25 5.25 0.0M
2021-08-16 5.47 6.03 5.47 5.49 0.0M
2021-08-13 6.00 6.09 5.52 5.75 0.0M
2021-08-12 5.53 5.98 5.53 5.80 0.0M
2021-08-11 5.80 6.25 5.70 5.70 0.0M
2021-08-10 6.20 6.25 6.00 6.00 0.0M
2021-08-09 6.30 6.49 6.09 6.20 0.0M
2021-08-06 6.25 6.56 6.25 6.25 0.0M
2021-08-05 6.15 6.60 6.12 6.40 0.0M
2021-08-04 6.35 6.84 6.34 6.44 0.0M
2021-08-03 6.56 6.85 6.50 6.67 0.0M
2021-08-02 6.66 6.93 6.65 6.83 0.0M
2021-07-30 7.09 7.09 6.60 6.66 0.0M
2021-07-29 6.60 7.09 6.55 6.90 0.0M
2021-07-28 6.82 6.82 6.50 6.76 0.0M
2021-07-27 6.50 6.97 6.50 6.80 0.0M
2021-07-26 7.15 7.15 6.76 6.76 0.0M
2021-07-23 7.60 7.72 7.11 7.11 0.0M
2021-07-22 7.47 7.48 7.05 7.48 0.0M
2021-07-20 7.17 7.17 6.63 7.13 0.1M
2021-07-19 6.60 6.87 6.39 6.83 0.1M
2021-07-16 6.50 6.55 5.94 6.55 0.0M
2021-07-15 6.67 6.67 6.15 6.25 0.0M
2021-07-14 6.53 6.53 6.30 6.40 0.0M
2021-07-13 6.90 6.90 6.42 6.44 0.0M
2021-07-12 6.46 6.92 6.46 6.75 0.0M
2021-07-09 6.98 6.98 6.45 6.60 0.0M
2021-07-08 6.99 6.99 6.35 6.75 0.0M
2021-07-07 6.56 6.74 6.50 6.68 0.0M
2021-07-06 7.05 7.05 6.65 6.84 0.0M
2021-07-05 6.35 6.93 6.35 6.76 0.1M
2021-07-02 6.55 6.72 6.46 6.60 0.0M
2021-07-01 6.95 6.98 6.55 6.80 0.0M
2021-06-30 6.50 6.69 6.40 6.65 0.0M
2021-06-29 6.54 6.68 6.28 6.38 0.0M
2021-06-28 6.75 6.75 6.25 6.40 0.0M
2021-06-25 6.40 6.65 6.35 6.51 0.0M
2021-06-24 7.10 7.15 6.56 6.60 0.1M
2021-06-23 6.81 6.81 6.81 6.81 0.0M
2021-06-22 6.26 6.49 6.25 6.49 0.0M
2021-06-21 5.95 6.19 5.66 6.19 0.0M
2021-06-18 6.10 6.29 5.80 5.90 0.0M
2021-06-17 6.15 6.19 6.10 6.10 0.0M
2021-06-16 6.37 6.60 6.06 6.14 0.1M
2021-06-15 6.05 6.61 5.99 6.37 0.1M
2021-06-14 6.32 6.32 6.30 6.30 0.0M
2021-06-11 7.25 7.25 6.63 6.63 0.0M
2021-06-10 7.41 7.43 6.73 6.97 0.1M
2021-06-09 7.05 7.10 6.70 7.08 0.1M
2021-06-08 5.95 6.46 5.84 6.46 0.1M
2021-06-07 5.29 5.88 5.25 5.88 0.1M
2021-06-04 5.40 5.40 5.19 5.35 0.0M
2021-06-03 5.15 5.25 4.87 5.15 0.0M
2021-06-02 5.00 5.35 4.99 5.06 0.1M
2021-06-01 5.49 5.56 5.15 5.25 0.0M
2021-05-31 5.50 5.55 5.15 5.31 0.0M
2021-05-28 5.24 5.50 5.24 5.33 0.0M
2021-05-27 5.50 5.60 5.26 5.38 0.0M
2021-05-26 5.40 5.40 5.40 5.40 0.0M
2021-05-25 5.35 5.35 5.05 5.15 0.0M
2021-05-24 5.45 5.45 5.15 5.31 0.0M
2021-05-21 5.50 5.50 5.22 5.26 0.0M
2021-05-20 5.55 5.55 5.23 5.49 0.0M
2021-05-19 5.31 5.50 5.20 5.50 0.0M
2021-05-18 5.65 5.80 5.26 5.31 0.0M
2021-05-17 5.59 5.63 5.35 5.53 0.0M
2021-05-14 5.30 5.38 5.05 5.37 0.0M
2021-05-12 4.98 5.22 4.98 5.13 0.0M
2021-05-11 5.10 5.10 4.80 4.98 0.0M
2021-05-10 5.04 5.04 4.75 4.99 0.0M
2021-05-07 4.85 4.85 4.85 4.85 0.0M
2021-05-06 4.85 4.85 4.68 4.84 0.0M
2021-05-05 4.65 4.90 4.65 4.67 0.0M
2021-05-04 4.95 4.95 4.69 4.88 0.0M
2021-05-03 4.80 4.93 4.56 4.75 0.1M
2021-04-30 5.00 5.00 4.80 4.80 0.0M
2021-04-29 4.75 5.10 4.75 4.86 0.0M
2021-04-28 5.09 5.09 4.90 4.90 0.0M
2021-04-27 5.10 5.26 4.86 5.10 0.0M
2021-04-26 4.98 5.47 4.98 5.01 0.0M
2021-04-23 4.96 5.40 4.96 5.24 0.0M
2021-04-22 5.20 5.22 4.75 5.22 0.0M
2021-04-20 4.95 4.98 4.95 4.98 0.0M
2021-04-19 4.75 4.75 4.75 4.75 0.0M
2021-04-16 4.75 5.00 4.75 5.00 0.0M
2021-04-15 4.95 4.96 4.94 4.94 0.0M
2021-04-13 5.19 5.19 4.81 5.19 0.0M
2021-04-12 5.15 5.30 4.95 4.95 0.0M
2021-04-09 5.30 5.30 5.06 5.15 0.0M
2021-04-08 5.30 5.30 5.05 5.05 0.0M
2021-04-07 5.15 5.15 4.95 5.05 0.0M
2021-04-06 4.91 5.19 4.91 5.00 0.0M
2021-04-05 5.21 5.25 4.75 5.00 0.0M
2021-04-01 5.15 5.39 5.00 5.00 0.0M
2021-03-31 4.91 5.30 4.85 5.26 0.0M
2021-03-30 5.26 5.26 5.06 5.07 0.0M
2021-03-26 5.40 5.50 5.20 5.26 0.0M
2021-03-25 5.22 5.59 5.20 5.33 0.0M
2021-03-24 5.45 5.75 5.45 5.46 0.0M
2021-03-23 5.50 5.83 5.50 5.73 0.0M
2021-03-22 5.80 5.80 5.28 5.69 0.0M
2021-03-19 5.92 5.92 5.37 5.55 0.0M
2021-03-18 5.60 5.98 5.50 5.65 0.0M
2021-03-17 5.73 5.80 5.71 5.71 0.0M
2021-03-16 6.25 6.34 6.01 6.01 0.0M
2021-03-15 6.32 6.33 6.32 6.32 0.0M
2021-03-12 7.00 7.00 6.65 6.65 0.0M
2021-03-10 7.01 7.16 6.79 6.84 0.0M
2021-03-09 7.51 7.51 6.90 7.04 0.0M
2021-03-08 6.64 7.29 6.61 7.16 0.0M
2021-03-05 7.24 7.50 6.95 6.95 0.0M
2021-03-04 7.19 7.37 7.10 7.31 0.0M
2021-03-03 7.79 7.82 7.08 7.08 0.1M
2021-03-02 7.45 7.56 7.30 7.45 0.0M
2021-03-01 7.02 7.20 7.00 7.20 0.1M
2021-02-26 6.79 6.86 6.54 6.86 0.1M
2021-02-25 5.95 6.54 5.95 6.54 0.1M
2021-02-24 5.71 5.99 5.60 5.95 0.1M
2021-02-23 5.49 5.49 5.35 5.45 0.0M
2021-02-22 5.08 5.50 5.08 5.50 0.0M
2021-02-19 5.31 5.31 5.06 5.08 0.0M
2021-02-18 5.51 5.51 5.10 5.19 0.0M
2021-02-17 4.99 5.69 4.99 5.43 0.0M
2021-02-16 5.31 5.47 5.24 5.32 0.0M
2021-02-15 5.81 5.81 5.20 5.36 0.0M
2021-02-12 5.45 5.58 5.25 5.55 0.1M
2021-02-11 4.89 5.36 4.89 5.08 0.0M
2021-02-10 5.09 5.20 5.04 5.20 0.0M
2021-02-09 5.45 5.45 5.20 5.20 0.0M
2021-02-08 5.31 5.50 5.31 5.39 0.0M
2021-02-05 5.20 5.55 4.85 5.25 0.0M
2021-02-04 5.45 5.52 5.05 5.20 0.0M
2021-02-03 5.00 5.26 4.85 5.26 0.0M
2021-02-02 4.75 5.20 4.75 5.01 0.0M
2021-02-01 4.97 4.97 4.90 4.96 0.0M
2021-01-29 4.61 4.75 4.55 4.75 0.0M
2021-01-28 4.75 4.99 4.75 4.75 0.0M
2021-01-27 4.99 4.99 4.99 4.99 0.0M
2021-01-25 4.61 5.09 4.61 5.09 0.0M
2021-01-22 4.85 4.85 4.85 4.85 0.0M
2021-01-21 4.79 5.05 4.79 4.85 0.0M
2021-01-20 5.30 5.30 5.04 5.04 0.0M
2021-01-19 5.08 5.30 4.83 5.30 0.0M
2021-01-18 5.09 5.09 5.08 5.08 0.0M
2021-01-15 5.15 5.34 4.85 5.34 0.0M
2021-01-14 4.85 5.09 4.70 5.09 0.0M
2021-01-13 5.10 5.10 4.85 4.85 0.0M
2021-01-12 5.24 5.24 4.98 5.10 0.0M
2021-01-11 5.51 5.74 5.24 5.24 0.0M
2021-01-08 5.51 5.51 5.51 5.51 0.0M
2021-01-07 6.00 6.00 5.80 5.80 0.0M
2021-01-06 5.90 5.99 5.71 5.99 0.0M
2021-01-05 5.70 5.85 5.70 5.79 0.0M
2021-01-04 6.02 6.02 5.70 5.98 0.0M
2021-01-01 5.55 6.03 5.55 5.74 0.0M