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
2023-12-29 6.96 7.10 6.96 6.96 0.0M
2023-12-28 7.21 7.21 7.07 7.10 0.0M
2023-12-27 7.25 7.25 7.21 7.21 0.0M
2023-12-26 7.40 7.45 7.35 7.35 0.0M
2023-12-22 7.55 7.55 7.50 7.50 0.0M
2023-12-21 7.62 7.65 7.62 7.65 0.0M
2023-12-20 7.76 7.77 7.75 7.77 0.0M
2023-12-19 7.91 7.92 7.90 7.90 0.0M
2023-12-18 8.06 8.06 8.06 8.06 0.0M
2023-12-15 8.38 8.38 8.22 8.22 0.0M
2023-12-14 8.38 8.38 8.38 8.38 0.1M
2023-12-13 8.55 8.55 8.55 8.55 0.0M
2023-12-12 9.00 9.00 8.72 8.72 0.0M
2023-12-11 8.89 8.89 8.89 8.89 0.0M
2023-12-08 9.07 9.07 9.07 9.07 0.0M
2023-12-07 9.25 9.25 9.25 9.25 0.0M
2023-12-06 10.14 10.14 9.18 9.43 0.2M
2023-12-05 9.66 9.66 9.66 9.66 0.1M
2023-12-04 9.19 9.20 9.19 9.20 0.1M
2023-12-01 8.55 8.77 8.50 8.77 0.1M
2023-11-30 7.59 8.37 7.59 8.36 0.1M
2023-11-29 7.98 7.98 7.98 7.98 0.0M
2023-11-28 8.40 8.40 8.40 8.40 0.0M
2023-11-24 9.76 9.76 8.84 8.84 0.3M
2023-11-23 9.30 9.30 9.30 9.30 0.1M
2023-11-22 8.85 8.86 8.85 8.86 0.1M
2023-11-21 8.37 8.44 8.26 8.44 0.2M
2023-11-20 7.97 8.04 7.97 8.04 0.1M
2023-11-17 7.66 7.66 7.30 7.66 0.1M
2023-11-16 7.25 7.30 7.00 7.30 0.1M
2023-11-15 6.96 6.96 6.80 6.96 0.1M
2023-11-13 6.34 6.63 6.29 6.63 0.1M
2023-11-12 6.03 6.32 6.03 6.32 0.0M
2023-11-10 6.10 6.15 5.90 6.02 0.1M
2023-11-09 6.00 6.17 5.89 6.00 0.0M
2023-11-08 5.98 6.12 5.83 6.10 0.0M
2023-11-07 5.55 6.05 5.55 5.86 0.0M
2023-11-06 6.18 6.18 5.66 5.83 0.1M
2023-11-03 5.97 5.97 5.94 5.95 0.0M
2023-11-02 6.20 6.20 5.62 5.69 0.0M
2023-11-01 5.97 5.97 5.86 5.91 0.1M
2023-10-31 5.42 5.69 5.42 5.69 0.0M
2023-10-30 5.17 5.42 5.17 5.42 0.0M
2023-10-27 5.37 5.37 5.17 5.17 0.0M
2023-10-26 5.24 5.37 5.15 5.21 0.0M
2023-10-25 5.66 5.79 5.34 5.42 0.0M
2023-10-23 5.61 5.61 5.61 5.61 0.0M
2023-10-20 5.34 5.35 5.01 5.35 0.0M
2023-10-19 5.35 5.35 5.01 5.10 0.0M
2023-10-18 5.35 5.35 5.20 5.26 0.0M
2023-10-17 5.14 5.34 5.00 5.15 0.0M
2023-10-16 5.34 5.35 5.08 5.11 0.0M
2023-10-13 5.49 5.49 5.18 5.34 0.0M
2023-10-12 5.58 5.58 5.26 5.45 0.0M
2023-10-11 5.11 5.36 4.93 5.33 0.0M
2023-10-10 5.30 5.30 5.05 5.11 0.0M
2023-10-09 5.15 5.40 5.00 5.09 0.0M
2023-10-06 5.06 5.15 5.06 5.15 0.0M
2023-10-05 5.25 5.25 5.15 5.15 0.0M
2023-10-04 5.25 5.25 5.25 5.25 0.0M
2023-10-03 5.16 5.25 5.16 5.25 0.0M
2023-09-29 5.15 5.15 5.15 5.15 0.0M
2023-09-28 5.34 5.34 5.15 5.15 0.0M
2023-09-27 5.20 5.25 5.20 5.25 0.0M
2023-09-26 5.11 5.28 5.11 5.28 0.0M
2023-09-25 5.30 5.30 5.18 5.18 0.0M
2023-09-22 5.10 5.20 5.10 5.20 0.0M
2023-09-21 5.10 5.10 5.10 5.10 0.0M
2023-09-20 5.25 5.25 5.10 5.10 0.0M
2023-09-18 5.20 5.20 5.20 5.20 0.0M
2023-09-15 5.22 5.22 5.20 5.20 0.0M
2023-09-14 5.25 5.25 5.22 5.22 0.0M
2023-09-13 5.32 5.32 5.32 5.32 0.0M
2023-09-12 5.42 5.42 5.32 5.32 0.0M
2023-09-11 5.42 5.42 5.42 5.42 0.0M
2023-09-08 5.59 5.59 5.53 5.53 0.0M
2023-09-07 5.72 5.72 5.63 5.63 0.0M
2023-09-06 5.74 5.74 5.74 5.74 0.0M
2023-09-05 5.85 5.85 5.85 5.85 0.0M
2023-09-04 6.15 6.15 5.96 5.96 0.0M
2023-09-01 5.96 6.50 5.96 6.08 0.0M
2023-08-31 6.14 6.22 5.77 6.22 0.1M
2023-08-30 5.81 5.93 5.81 5.93 0.0M
2023-08-29 5.39 5.65 5.27 5.65 0.0M
2023-08-28 5.24 5.39 5.01 5.39 0.0M
2023-08-25 5.05 5.35 5.05 5.14 0.0M
2023-08-24 5.45 5.45 5.10 5.25 0.0M
2023-08-23 5.50 5.50 5.21 5.23 0.0M
2023-08-22 5.51 5.54 5.26 5.39 0.0M
2023-08-21 5.45 5.75 5.31 5.51 0.0M
2023-08-18 5.64 5.64 5.45 5.49 0.0M
2023-08-17 5.74 5.74 5.38 5.38 0.0M
2023-08-16 5.46 5.69 5.31 5.66 0.0M
2023-08-14 5.57 5.65 5.27 5.57 0.0M
2023-08-11 5.55 5.55 5.25 5.54 0.0M
2023-08-10 5.06 5.40 5.06 5.38 0.0M
2023-08-09 5.40 5.49 5.20 5.30 0.0M
2023-08-08 5.35 5.37 5.15 5.27 0.0M
2023-08-07 5.25 5.39 5.01 5.38 0.0M
2023-08-04 5.30 5.35 5.16 5.21 0.0M
2023-08-03 5.10 5.45 5.01 5.10 0.0M
2023-08-02 5.49 5.49 5.20 5.20 0.0M
2023-08-01 5.35 5.35 5.25 5.30 0.0M
2023-07-31 5.40 5.40 5.25 5.30 0.0M
2023-07-28 5.15 5.40 5.15 5.20 0.0M
2023-07-27 5.35 5.49 5.10 5.22 0.0M
2023-07-26 5.22 5.35 5.15 5.35 0.0M
2023-07-25 5.50 5.50 5.05 5.35 0.0M
2023-07-24 5.20 5.51 5.00 5.26 0.0M
2023-07-21 5.43 5.43 5.20 5.25 0.0M
2023-07-20 5.45 5.45 5.30 5.30 0.0M
2023-07-19 5.45 5.45 5.26 5.41 0.0M
2023-07-18 5.35 5.44 5.25 5.39 0.0M
2023-07-17 5.40 5.40 5.21 5.35 0.0M
2023-07-14 5.31 5.50 5.11 5.20 0.0M
2023-07-13 5.45 5.49 5.25 5.31 0.0M
2023-07-12 5.45 5.45 5.07 5.35 0.0M
2023-07-11 5.45 5.45 5.06 5.20 0.0M
2023-07-10 5.10 5.39 5.10 5.24 0.0M
2023-07-07 5.21 5.40 5.21 5.28 0.0M
2023-07-06 5.39 5.60 5.16 5.40 0.0M
2023-07-05 5.59 5.59 5.18 5.39 0.0M
2023-07-04 5.49 5.49 5.25 5.45 0.0M
2023-07-03 5.63 5.63 5.20 5.43 0.0M
2023-06-30 5.46 5.46 5.20 5.38 0.0M
2023-06-28 5.25 5.49 5.25 5.45 0.0M
2023-06-27 5.32 5.48 5.10 5.46 0.0M
2023-06-26 5.49 5.68 5.28 5.28 0.0M
2023-06-23 5.45 5.73 5.45 5.49 0.0M
2023-06-22 5.61 5.85 5.45 5.62 0.0M
2023-06-21 5.75 5.95 5.62 5.65 0.0M
2023-06-20 5.96 5.96 5.60 5.81 0.0M
2023-06-19 5.39 5.93 5.39 5.87 0.1M
2023-06-16 5.67 5.67 5.67 5.67 0.0M
2023-06-15 6.58 6.58 5.96 5.96 0.3M
2023-06-14 6.27 6.27 6.27 6.27 0.1M
2023-06-13 5.98 5.98 5.98 5.98 0.1M
2023-06-12 5.44 5.44 5.44 5.44 0.0M
2023-06-09 4.56 4.95 4.56 4.95 0.1M
2023-06-08 4.75 4.75 4.50 4.50 0.0M
2023-06-07 4.70 4.74 4.55 4.68 0.0M
2023-06-06 4.70 4.75 4.45 4.55 0.0M
2023-06-05 4.68 4.68 4.39 4.68 0.1M
2023-06-02 4.05 4.47 4.05 4.46 0.0M
2023-06-01 4.21 4.34 4.15 4.26 0.0M
2023-05-31 4.20 4.25 4.16 4.20 0.0M
2023-05-30 4.44 4.44 4.20 4.21 0.0M
2023-05-29 4.11 4.31 4.11 4.26 0.0M
2023-05-26 4.20 4.25 4.20 4.23 0.0M
2023-05-25 4.41 4.41 4.16 4.18 0.0M
2023-05-24 4.20 4.40 4.20 4.37 0.0M
2023-05-23 4.19 4.42 4.14 4.20 0.0M
2023-05-22 4.47 4.50 4.26 4.29 0.0M
2023-05-19 4.35 4.50 4.32 4.47 0.0M
2023-05-18 4.68 4.68 4.41 4.46 0.0M
2023-05-17 4.40 4.46 4.30 4.46 0.0M
2023-05-16 4.39 4.39 4.20 4.25 0.0M
2023-05-15 4.27 4.40 4.26 4.40 0.0M
2023-05-12 4.14 4.38 4.14 4.25 0.0M
2023-05-11 4.20 4.28 4.20 4.25 0.0M
2023-05-10 4.20 4.28 4.15 4.28 0.0M
2023-05-09 4.26 4.33 4.16 4.33 0.0M
2023-05-08 4.40 4.40 4.28 4.28 0.0M
2023-05-05 4.45 4.55 4.35 4.50 0.0M
2023-05-04 4.41 4.45 4.34 4.42 0.0M
2023-05-03 4.65 4.74 4.42 4.56 0.0M
2023-05-02 4.60 4.74 4.59 4.62 0.0M
2023-04-28 4.94 4.94 4.69 4.83 0.0M
2023-04-27 4.80 4.99 4.80 4.93 0.0M
2023-04-26 4.94 4.94 4.75 4.76 0.0M
2023-04-25 4.68 5.04 4.68 4.94 0.0M
2023-04-24 4.90 5.10 4.70 4.80 0.0M
2023-04-21 5.15 5.15 4.82 4.87 0.0M
2023-04-20 5.24 5.24 4.81 4.97 0.0M
2023-04-19 4.79 5.00 4.57 5.00 0.0M
2023-04-18 5.04 5.04 4.79 4.79 0.0M
2023-04-17 5.40 5.40 5.04 5.04 0.0M
2023-04-13 4.94 5.41 4.94 5.30 0.1M
2023-04-12 4.90 4.92 4.78 4.92 0.1M
2023-04-11 4.13 4.48 4.13 4.48 0.0M
2023-04-10 3.95 4.16 3.95 4.08 0.0M
2023-04-06 3.95 3.99 3.90 3.99 0.0M
2023-04-05 3.62 3.80 3.54 3.80 0.0M
2023-04-03 3.28 3.62 3.28 3.62 0.0M
2023-03-31 3.61 3.67 3.43 3.45 0.0M
2023-03-29 3.75 3.75 3.60 3.61 0.0M
2023-03-28 3.82 4.01 3.63 3.75 0.0M
2023-03-27 4.00 4.07 3.80 3.82 0.0M
2023-03-24 3.83 4.00 3.80 3.89 0.1M
2023-03-23 4.02 4.02 3.83 3.90 0.0M
2023-03-22 4.03 4.17 3.88 3.93 0.0M
2023-03-21 4.07 4.07 4.02 4.03 0.0M
2023-03-20 4.27 4.27 3.98 4.14 0.0M
2023-03-17 3.97 4.14 3.95 4.08 0.0M
2023-03-16 4.02 4.02 3.84 3.95 0.0M
2023-03-15 4.00 4.15 3.81 4.00 0.0M
2023-03-14 4.18 4.27 3.95 3.96 0.0M
2023-03-13 4.23 4.39 4.03 4.14 0.0M
2023-03-10 4.22 4.30 4.19 4.19 0.0M
2023-03-09 4.30 4.30 4.25 4.27 0.0M
2023-03-08 4.28 4.35 4.14 4.19 0.0M
2023-03-06 4.47 4.57 4.26 4.28 0.0M
2023-03-03 4.60 4.77 4.37 4.48 0.0M
2023-03-02 4.50 4.59 4.50 4.55 0.0M
2023-03-01 4.21 4.42 4.21 4.38 0.0M
2023-02-28 4.31 4.32 4.02 4.32 0.0M
2023-02-27 4.42 4.42 4.20 4.21 0.0M
2023-02-24 4.57 4.67 4.42 4.42 0.0M
2023-02-23 4.67 4.72 4.55 4.55 0.0M
2023-02-22 4.77 4.77 4.63 4.63 0.0M
2023-02-21 4.92 4.92 4.73 4.78 0.0M
2023-02-20 4.97 4.97 4.82 4.92 0.0M
2023-02-17 4.97 5.09 4.80 4.89 0.0M
2023-02-16 5.00 5.15 4.73 4.86 0.0M
2023-02-15 4.60 4.92 4.60 4.92 0.0M
2023-02-14 4.92 5.00 4.80 4.83 0.0M
2023-02-13 4.78 5.15 4.78 4.92 0.0M
2023-02-10 4.90 5.02 4.85 5.02 0.0M
2023-02-09 4.93 5.07 4.93 5.01 0.0M
2023-02-08 5.12 5.12 4.82 5.07 0.0M
2023-02-07 5.04 5.12 5.00 5.07 0.0M
2023-02-06 4.81 5.02 4.81 4.93 0.0M
2023-02-03 4.98 5.12 4.81 4.98 0.0M
2023-02-02 5.07 5.12 4.98 5.06 0.0M
2023-02-01 5.21 5.27 4.95 5.10 0.0M
2023-01-31 4.90 5.22 4.90 5.21 0.0M
2023-01-30 5.06 5.31 5.03 5.12 0.0M
2023-01-27 5.37 5.37 5.04 5.06 0.0M
2023-01-25 5.30 5.32 5.13 5.30 0.0M
2023-01-24 5.20 5.23 5.20 5.20 0.0M
2023-01-23 5.25 5.47 5.19 5.21 0.0M
2023-01-20 5.40 5.42 5.28 5.32 0.0M
2023-01-19 5.45 5.52 5.33 5.33 0.0M
2023-01-18 5.42 5.54 5.28 5.41 0.0M
2023-01-17 5.52 5.52 5.35 5.37 0.0M
2023-01-16 5.60 5.60 5.38 5.38 0.0M
2023-01-13 5.28 5.55 5.25 5.44 0.0M
2023-01-12 5.56 5.57 5.23 5.29 0.0M
2023-01-11 5.35 5.55 5.28 5.31 0.0M
2023-01-10 5.33 5.42 5.33 5.35 0.0M
2023-01-09 5.62 5.73 5.38 5.40 0.0M
2023-01-06 5.50 5.60 5.30 5.58 0.0M
2023-01-05 5.79 5.79 5.37 5.53 0.0M
2023-01-04 5.62 5.69 5.50 5.52 0.0M
2023-01-03 5.70 5.85 5.62 5.64 0.0M
2023-01-02 5.80 5.89 5.61 5.82 0.0M