Price Data Selection & Download
Madhav Infra Projects Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Review Madhav Infra Projects price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹9.90
April 24, 2026
NSE Exchange
Share Price All Time Low
₹6.95
August 13, 2026
NSE Exchange
Highest Volume Trading Day
1,161,616
June 10, 2026 • ₹8.75
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
MADHAVIPL daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹7.59 | ₹8.15 | ₹7.59 | ₹7.80 | 146,481 |
| 2026-09-17 | ₹7.97 | ₹7.97 | ₹7.42 | ₹7.59 | 83,118 |
| 2026-09-16 | ₹7.99 | ₹7.99 | ₹7.57 | ₹7.69 | 103,376 |
| 2026-09-15 | ₹8.00 | ₹8.00 | ₹7.71 | ₹7.82 | 112,440 |
| 2026-09-11 | ₹7.90 | ₹8.07 | ₹7.81 | ₹7.96 | 110,032 |
| 2026-09-10 | ₹8.17 | ₹8.17 | ₹7.89 | ₹7.92 | 87,558 |
| 2026-09-09 | ₹8.10 | ₹8.19 | ₹7.92 | ₹7.96 | 84,238 |
| 2026-09-08 | ₹7.91 | ₹8.07 | ₹7.86 | ₹8.03 | 95,079 |
| 2026-09-07 | ₹7.91 | ₹8.15 | ₹7.81 | ₹7.91 | 84,619 |
| 2026-09-04 | ₹7.92 | ₹8.30 | ₹7.92 | ₹7.98 | 78,511 |
| 2026-09-03 | ₹7.72 | ₹8.21 | ₹7.72 | ₹7.92 | 87,850 |
| 2026-09-02 | ₹8.22 | ₹8.22 | ₹7.66 | ₹7.97 | 80,860 |
| 2026-09-01 | ₹8.12 | ₹8.25 | ₹8.00 | ₹8.04 | 90,690 |
| 2026-08-31 | ₹8.47 | ₹8.47 | ₹8.06 | ₹8.12 | 100,649 |
| 2026-08-28 | ₹8.12 | ₹8.45 | ₹8.12 | ₹8.21 | 229,567 |
| 2026-08-27 | ₹8.18 | ₹8.20 | ₹7.95 | ₹8.12 | 129,794 |
| 2026-08-26 | ₹7.30 | ₹8.30 | ₹7.30 | ₹8.03 | 1,027,080 |
| 2026-08-25 | ₹7.54 | ₹7.54 | ₹7.16 | ₹7.23 | 93,653 |
| 2026-08-24 | ₹7.21 | ₹7.38 | ₹7.10 | ₹7.22 | 85,606 |
| 2026-08-21 | ₹7.37 | ₹7.37 | ₹7.10 | ₹7.31 | 97,706 |
| 2026-08-20 | ₹7.03 | ₹7.31 | ₹7.00 | ₹7.24 | 106,876 |
| 2026-08-19 | ₹7.05 | ₹7.38 | ₹7.00 | ₹7.02 | 113,529 |
| 2026-08-18 | ₹7.21 | ₹7.48 | ₹6.95 | ₹7.24 | 110,854 |
| 2026-08-17 | ₹7.21 | ₹7.33 | ₹7.00 | ₹7.04 | 69,932 |
| 2026-08-14 | ₹7.05 | ₹7.18 | ₹7.02 | ₹7.07 | 87,530 |
| 2026-08-13 | ₹7.00 | ₹7.20 | ₹6.95 | ₹7.10 | 163,133 |
| 2026-08-12 | ₹7.12 | ₹7.25 | ₹7.00 | ₹7.05 | 169,844 |
| 2026-08-11 | ₹7.55 | ₹7.55 | ₹7.10 | ₹7.22 | 321,005 |
| 2026-08-10 | ₹7.72 | ₹7.84 | ₹7.18 | ₹7.48 | 256,589 |
| 2026-08-07 | ₹7.95 | ₹7.95 | ₹7.65 | ₹7.78 | 83,126 |
| 2026-08-06 | ₹7.95 | ₹8.18 | ₹7.67 | ₹7.78 | 203,226 |
| 2026-08-05 | ₹7.90 | ₹8.22 | ₹7.90 | ₹7.98 | 73,693 |
| 2026-08-04 | ₹7.94 | ₹7.99 | ₹7.76 | ₹7.89 | 64,792 |
| 2026-08-03 | ₹7.72 | ₹7.97 | ₹7.72 | ₹7.85 | 81,225 |
| 2026-07-31 | ₹8.00 | ₹8.00 | ₹7.76 | ₹7.82 | 175,784 |
| 2026-07-30 | ₹7.75 | ₹8.19 | ₹7.75 | ₹8.03 | 61,403 |
| 2026-07-29 | ₹8.23 | ₹8.23 | ₹8.01 | ₹8.07 | 52,559 |
| 2026-07-28 | ₹7.88 | ₹8.15 | ₹7.82 | ₹8.07 | 130,226 |
| 2026-07-27 | ₹7.89 | ₹8.09 | ₹7.61 | ₹7.81 | 116,737 |
| 2026-07-24 | ₹8.05 | ₹8.18 | ₹7.69 | ₹7.85 | 115,513 |
| 2026-07-23 | ₹7.74 | ₹8.07 | ₹7.74 | ₹7.99 | 60,553 |
| 2026-07-22 | ₹8.13 | ₹8.19 | ₹7.71 | ₹7.89 | 104,019 |
| 2026-07-21 | ₹8.30 | ₹8.30 | ₹8.02 | ₹8.13 | 103,950 |
| 2026-07-20 | ₹8.12 | ₹8.29 | ₹7.68 | ₹8.07 | 172,128 |
| 2026-07-17 | ₹8.47 | ₹8.47 | ₹8.10 | ₹8.12 | 305,403 |
| 2026-07-16 | ₹8.30 | ₹8.67 | ₹8.15 | ₹8.28 | 142,186 |
| 2026-07-15 | ₹8.23 | ₹8.40 | ₹8.23 | ₹8.30 | 83,973 |
| 2026-07-14 | ₹8.50 | ₹8.50 | ₹8.16 | ₹8.41 | 109,098 |
| 2026-07-13 | ₹8.20 | ₹8.43 | ₹8.20 | ₹8.42 | 217,576 |
| 2026-07-10 | ₹8.35 | ₹8.48 | ₹8.29 | ₹8.37 | 67,091 |
| 2026-07-09 | ₹8.30 | ₹8.48 | ₹8.30 | ₹8.35 | 87,051 |
| 2026-07-08 | ₹8.35 | ₹8.58 | ₹8.33 | ₹8.39 | 104,542 |
| 2026-07-07 | ₹8.38 | ₹8.58 | ₹8.38 | ₹8.50 | 86,227 |
| 2026-07-06 | ₹8.45 | ₹8.65 | ₹8.35 | ₹8.54 | 53,027 |
| 2026-07-03 | ₹8.46 | ₹8.78 | ₹8.40 | ₹8.47 | 107,137 |
| 2026-07-02 | ₹8.64 | ₹8.74 | ₹8.50 | ₹8.55 | 113,358 |
| 2026-07-01 | ₹8.81 | ₹8.84 | ₹8.58 | ₹8.64 | 146,305 |
| 2026-06-30 | ₹8.78 | ₹8.91 | ₹8.50 | ₹8.56 | 188,231 |
| 2026-06-29 | ₹8.62 | ₹8.69 | ₹8.47 | ₹8.53 | 62,365 |
| 2026-06-25 | ₹8.99 | ₹8.99 | ₹8.55 | ₹8.59 | 125,598 |
| 2026-06-24 | ₹8.62 | ₹8.90 | ₹8.58 | ₹8.68 | 152,860 |
| 2026-06-23 | ₹9.25 | ₹9.25 | ₹8.73 | ₹8.88 | 153,080 |
| 2026-06-22 | ₹8.79 | ₹9.18 | ₹8.59 | ₹9.02 | 119,370 |
| 2026-06-19 | ₹8.82 | ₹9.13 | ₹8.77 | ₹8.88 | 98,997 |
| 2026-06-18 | ₹8.97 | ₹9.28 | ₹8.71 | ₹8.82 | 136,846 |
| 2026-06-17 | ₹8.62 | ₹9.35 | ₹8.62 | ₹8.95 | 182,291 |
| 2026-06-16 | ₹9.68 | ₹9.70 | ₹8.40 | ₹8.88 | 394,684 |
| 2026-06-15 | ₹8.70 | ₹9.50 | ₹8.70 | ₹9.35 | 658,324 |
| 2026-06-12 | ₹8.69 | ₹8.97 | ₹8.50 | ₹8.65 | 140,177 |
| 2026-06-11 | ₹8.99 | ₹9.29 | ₹8.58 | ₹8.69 | 209,405 |
| 2026-06-10 | ₹8.33 | ₹9.42 | ₹8.33 | ₹8.75 | 1,161,616 |
| 2026-06-09 | ₹8.20 | ₹8.63 | ₹8.20 | ₹8.49 | 215,610 |
| 2026-06-08 | ₹8.33 | ₹8.60 | ₹8.30 | ₹8.31 | 92,598 |
| 2026-06-05 | ₹8.54 | ₹8.55 | ₹8.31 | ₹8.33 | 113,211 |
| 2026-06-04 | ₹8.64 | ₹8.64 | ₹8.37 | ₹8.49 | 58,314 |
| 2026-06-03 | ₹8.59 | ₹8.80 | ₹8.35 | ₹8.47 | 112,559 |
| 2026-06-02 | ₹8.65 | ₹8.75 | ₹8.25 | ₹8.59 | 135,708 |
| 2026-06-01 | ₹8.69 | ₹8.90 | ₹8.40 | ₹8.46 | 117,912 |
| 2026-05-29 | ₹8.38 | ₹8.65 | ₹8.20 | ₹8.50 | 123,876 |
| 2026-05-27 | ₹8.65 | ₹8.69 | ₹8.26 | ₹8.39 | 177,368 |
| 2026-05-26 | ₹8.34 | ₹8.63 | ₹8.30 | ₹8.48 | 115,238 |
| 2026-05-25 | ₹8.38 | ₹8.65 | ₹8.31 | ₹8.34 | 96,823 |
| 2026-05-22 | ₹8.31 | ₹8.59 | ₹8.20 | ₹8.34 | 78,017 |
| 2026-05-21 | ₹8.37 | ₹8.64 | ₹8.37 | ₹8.44 | 51,497 |
| 2026-05-20 | ₹8.28 | ₹8.69 | ₹8.28 | ₹8.37 | 115,601 |
| 2026-05-19 | ₹8.48 | ₹8.63 | ₹8.30 | ₹8.38 | 115,913 |
| 2026-05-18 | ₹8.62 | ₹8.62 | ₹8.20 | ₹8.48 | 144,255 |
| 2026-05-15 | ₹8.79 | ₹8.84 | ₹8.00 | ₹8.53 | 334,980 |
| 2026-05-14 | ₹8.85 | ₹9.30 | ₹8.76 | ₹8.79 | 118,274 |
| 2026-05-13 | ₹8.86 | ₹9.15 | ₹8.80 | ₹8.85 | 130,618 |
| 2026-05-12 | ₹9.02 | ₹9.02 | ₹8.80 | ₹8.89 | 118,100 |
| 2026-05-11 | ₹9.44 | ₹9.44 | ₹8.78 | ₹9.02 | 128,722 |
| 2026-05-08 | ₹9.40 | ₹9.40 | ₹9.15 | ₹9.23 | 161,129 |
| 2026-05-07 | ₹9.45 | ₹9.45 | ₹9.12 | ₹9.24 | 210,699 |
| 2026-05-06 | ₹9.19 | ₹9.33 | ₹9.19 | ₹9.27 | 64,015 |
| 2026-05-05 | ₹9.09 | ₹9.38 | ₹9.02 | ₹9.18 | 47,929 |
| 2026-05-04 | ₹9.64 | ₹9.64 | ₹9.03 | ₹9.09 | 205,910 |
| 2026-04-30 | ₹9.35 | ₹9.55 | ₹9.20 | ₹9.20 | 59,981 |
| 2026-04-29 | ₹9.40 | ₹9.75 | ₹9.30 | ₹9.35 | 46,694 |
| 2026-04-28 | ₹9.85 | ₹9.85 | ₹9.50 | ₹9.50 | 97,873 |
| 2026-04-27 | ₹9.65 | ₹9.90 | ₹9.50 | ₹9.60 | 143,302 |
| 2026-04-24 | ₹9.30 | ₹9.90 | ₹9.10 | ₹9.55 | 319,917 |
| 2026-04-23 | ₹9.10 | ₹9.50 | ₹8.50 | ₹9.00 | 456,300 |
| 2026-04-22 | ₹9.10 | ₹9.20 | ₹8.90 | ₹9.05 | 77,133 |
| 2026-04-21 | ₹9.20 | ₹9.25 | ₹8.80 | ₹9.15 | 47,192 |
| 2026-04-20 | ₹9.10 | ₹9.45 | ₹8.00 | ₹8.90 | 134,271 |
Madhav Infra Projects Share Price Performance Analysis (Apr 2026 - Sep 2026)
MADHAVIPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.36%
₹8.90 → ₹7.80
Year to Date
Price Volatility
7.30%
Low Volatility
Year to Date
Average Daily Volume
152,656
Year to Date Average
NSE Exchange
Madhav Infra Projects Share Price History – Frequently Asked Questions
Common questions about MADHAVIPL historical data and records. For live price, key ratios and fundamentals, see MADHAVIPL stock price BSE.
What is the all-time high share price of Madhav Infra Projects (MADHAVIPL)?
The all-time high share price of Madhav Infra Projects was ₹9.9 recorded on April 24, 2026 on the NSE exchange.
What is the all-time low share price of Madhav Infra Projects (MADHAVIPL)?
The all-time low share price of Madhav Infra Projects was ₹6.95 recorded on August 13, 2026 on the NSE exchange.
How can I download MADHAVIPL historical share price data?
You can download Madhav Infra Projects historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MADHAVIPL shares?
The highest trading volume day for Madhav Infra Projects was 1,161,616 shares traded on June 10, 2026 on the NSE exchange, with share price at ₹8.75.