Price Data Selection & Download
Madhucon Projects Share Price All Time Records & Statistics (Sep 2025 - Jun 2026)
157 daily OHLCV records on NSE from Sept. 2025 to June 2026. Examine MADHUCON quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹8.55
September 19, 2025
NSE Exchange
Share Price All Time Low
₹3.61
April 01, 2026
NSE Exchange
Highest Volume Trading Day
164,912
April 09, 2026 • ₹5.06
NSE Exchange
Share Price History Data (Sep 2025 - Jun 2026)
MADHUCON daily open, high, low, close and volume (OHLCV) on NSE — 86 records.
Total Records
86
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹5.29 | ₹5.29 | ₹5.05 | ₹5.07 | 27,814 |
| 2026-06-03 | ₹5.37 | ₹5.42 | ₹5.24 | ₹5.28 | 6,934 |
| 2026-06-02 | ₹5.38 | ₹5.38 | ₹5.21 | ₹5.35 | 13,944 |
| 2026-06-01 | ₹5.36 | ₹5.62 | ₹5.25 | ₹5.25 | 25,118 |
| 2026-05-29 | ₹5.24 | ₹5.49 | ₹5.18 | ₹5.36 | 18,211 |
| 2026-05-27 | ₹5.12 | ₹5.48 | ₹5.12 | ₹5.24 | 4,912 |
| 2026-05-26 | ₹5.40 | ₹5.40 | ₹5.20 | ₹5.29 | 62,744 |
| 2026-05-25 | ₹5.64 | ₹5.64 | ₹5.25 | ₹5.38 | 41,196 |
| 2026-05-22 | ₹5.90 | ₹5.90 | ₹5.44 | ₹5.46 | 60,643 |
| 2026-05-21 | ₹6.06 | ₹6.06 | ₹5.72 | ₹5.72 | 35,689 |
| 2026-05-20 | ₹5.82 | ₹6.11 | ₹5.61 | ₹6.02 | 38,378 |
| 2026-05-19 | ₹5.70 | ₹5.99 | ₹5.60 | ₹5.82 | 8,016 |
| 2026-05-18 | ₹5.46 | ₹5.73 | ₹5.38 | ₹5.71 | 13,443 |
| 2026-05-15 | ₹5.61 | ₹5.89 | ₹5.33 | ₹5.46 | 47,397 |
| 2026-05-14 | ₹5.74 | ₹5.74 | ₹5.45 | ₹5.61 | 27,068 |
| 2026-05-13 | ₹5.35 | ₹5.72 | ₹5.35 | ₹5.59 | 20,365 |
| 2026-05-12 | ₹6.10 | ₹6.10 | ₹5.58 | ₹5.58 | 76,984 |
| 2026-04-15 | ₹4.83 | ₹5.16 | ₹4.70 | ₹4.85 | 31,653 |
| 2026-04-13 | ₹5.15 | ₹5.16 | ₹4.80 | ₹4.84 | 22,157 |
| 2026-04-10 | ₹5.30 | ₹5.30 | ₹5.00 | ₹5.14 | 42,555 |
| 2026-04-09 | ₹4.99 | ₹5.45 | ₹4.99 | ₹5.06 | 164,912 |
| 2026-04-08 | ₹4.52 | ₹4.96 | ₹4.52 | ₹4.96 | 71,744 |
| 2026-04-07 | ₹4.32 | ₹4.51 | ₹4.32 | ₹4.51 | 45,275 |
| 2026-04-06 | ₹4.31 | ₹4.31 | ₹4.13 | ₹4.30 | 37,762 |
| 2026-04-02 | ₹3.95 | ₹4.11 | ₹3.95 | ₹4.11 | 12,330 |
| 2026-04-01 | ₹3.61 | ₹3.92 | ₹3.61 | ₹3.92 | 31,746 |
| 2026-03-30 | ₹3.97 | ₹3.97 | ₹3.66 | ₹3.74 | 76,052 |
| 2026-03-27 | ₹4.05 | ₹4.20 | ₹3.85 | ₹3.85 | 65,535 |
| 2026-03-25 | ₹3.96 | ₹4.05 | ₹3.72 | ₹4.05 | 84,350 |
| 2026-03-24 | ₹4.01 | ₹4.15 | ₹3.84 | ₹3.86 | 104,630 |
| 2026-03-23 | ₹4.05 | ₹4.20 | ₹4.01 | ₹4.01 | 74,000 |
| 2026-03-20 | ₹4.20 | ₹4.36 | ₹4.05 | ₹4.22 | 39,915 |
| 2026-03-19 | ₹4.12 | ₹4.32 | ₹4.06 | ₹4.16 | 28,180 |
| 2026-03-18 | ₹4.05 | ₹4.35 | ₹4.05 | ₹4.12 | 118,844 |
| 2026-03-17 | ₹4.46 | ₹4.46 | ₹4.19 | ₹4.19 | 56,122 |
| 2026-03-16 | ₹4.70 | ₹4.70 | ₹4.40 | ₹4.41 | 72,318 |
| 2026-03-13 | ₹4.71 | ₹4.75 | ₹4.61 | ₹4.63 | 43,855 |
| 2026-03-12 | ₹4.63 | ₹4.63 | ₹4.51 | ₹4.60 | 28,507 |
| 2026-03-11 | ₹4.33 | ₹4.60 | ₹4.33 | ₹4.59 | 16,729 |
| 2026-03-10 | ₹4.37 | ₹4.47 | ₹4.26 | ₹4.44 | 31,519 |
| 2026-03-09 | ₹4.55 | ₹4.55 | ₹4.25 | ₹4.26 | 26,161 |
| 2026-03-06 | ₹4.49 | ₹4.54 | ₹4.31 | ₹4.39 | 61,792 |
| 2026-03-05 | ₹4.41 | ₹4.54 | ₹4.31 | ₹4.39 | 34,118 |
| 2026-03-04 | ₹4.35 | ₹4.54 | ₹4.35 | ₹4.41 | 39,152 |
| 2026-03-02 | ₹4.73 | ₹4.85 | ₹4.50 | ₹4.52 | 130,893 |
| 2026-02-27 | ₹4.67 | ₹4.84 | ₹4.67 | ₹4.73 | 6,765 |
| 2026-02-26 | ₹4.88 | ₹4.88 | ₹4.56 | ₹4.67 | 33,111 |
| 2026-02-25 | ₹4.91 | ₹4.93 | ₹4.74 | ₹4.79 | 13,198 |
| 2026-02-24 | ₹4.87 | ₹4.87 | ₹4.75 | ₹4.76 | 5,073 |
| 2026-02-23 | ₹5.32 | ₹5.32 | ₹4.87 | ₹4.87 | 35,589 |
| 2026-02-20 | ₹4.90 | ₹5.18 | ₹4.90 | ₹5.12 | 35,833 |
| 2026-02-19 | ₹4.81 | ₹4.98 | ₹4.81 | ₹4.94 | 7,012 |
| 2026-02-18 | ₹4.89 | ₹4.99 | ₹4.73 | ₹4.81 | 13,860 |
| 2026-02-17 | ₹4.81 | ₹4.99 | ₹4.81 | ₹4.84 | 7,444 |
| 2026-02-16 | ₹4.95 | ₹5.14 | ₹4.80 | ₹4.81 | 75,735 |
| 2026-02-13 | ₹5.32 | ₹5.32 | ₹4.92 | ₹4.94 | 22,032 |
| 2026-02-12 | ₹5.48 | ₹5.48 | ₹5.10 | ₹5.15 | 28,382 |
| 2026-02-11 | ₹5.45 | ₹5.48 | ₹5.06 | ₹5.28 | 44,554 |
| 2026-02-10 | ₹5.23 | ₹5.29 | ₹5.06 | ₹5.24 | 22,679 |
| 2026-02-09 | ₹5.24 | ₹5.24 | ₹4.93 | ₹5.04 | 27,615 |
| 2026-02-06 | ₹5.29 | ₹5.29 | ₹4.95 | ₹5.03 | 60,764 |
| 2026-02-05 | ₹5.22 | ₹5.22 | ₹4.95 | ₹5.14 | 82,551 |
| 2026-02-04 | ₹4.80 | ₹5.11 | ₹4.80 | ₹5.10 | 73,206 |
| 2026-02-03 | ₹5.13 | ₹5.13 | ₹4.72 | ₹4.87 | 76,271 |
| 2026-02-02 | ₹5.15 | ₹5.15 | ₹4.90 | ₹4.94 | 26,688 |
| 2026-02-01 | ₹5.20 | ₹5.43 | ₹5.02 | ₹5.15 | 19,702 |
| 2026-01-30 | ₹5.02 | ₹5.23 | ₹4.88 | ₹5.21 | 14,889 |
| 2026-01-29 | ₹4.90 | ₹5.02 | ₹4.80 | ₹5.02 | 53,245 |
| 2026-01-28 | ₹4.90 | ₹5.03 | ₹4.72 | ₹4.79 | 24,634 |
| 2026-01-27 | ₹5.20 | ₹5.20 | ₹4.82 | ₹4.89 | 22,491 |
| 2026-01-23 | ₹4.95 | ₹5.20 | ₹4.80 | ₹5.07 | 30,689 |
| 2026-01-22 | ₹5.07 | ₹5.07 | ₹4.76 | ₹5.03 | 30,271 |
| 2026-01-21 | ₹5.01 | ₹5.21 | ₹4.97 | ₹4.97 | 112,500 |
| 2026-01-20 | ₹5.50 | ₹5.50 | ₹5.23 | ₹5.23 | 62,153 |
| 2026-01-19 | ₹5.68 | ₹5.87 | ₹5.43 | ₹5.50 | 34,311 |
| 2026-01-16 | ₹5.79 | ₹5.94 | ₹5.67 | ₹5.68 | 30,264 |
| 2026-01-14 | ₹5.89 | ₹6.05 | ₹5.71 | ₹5.79 | 13,865 |
| 2026-01-13 | ₹5.94 | ₹5.98 | ₹5.81 | ₹5.89 | 17,460 |
| 2026-01-12 | ₹6.00 | ₹6.03 | ₹5.85 | ₹5.89 | 16,033 |
| 2026-01-09 | ₹6.19 | ₹6.19 | ₹5.81 | ₹6.08 | 37,266 |
| 2026-01-08 | ₹6.55 | ₹6.55 | ₹6.04 | ₹6.10 | 43,748 |
| 2026-01-07 | ₹5.96 | ₹6.24 | ₹5.96 | ₹6.24 | 52,194 |
| 2026-01-06 | ₹6.10 | ₹6.10 | ₹5.90 | ₹5.95 | 14,665 |
| 2026-01-05 | ₹6.27 | ₹6.32 | ₹5.96 | ₹6.00 | 32,541 |
| 2026-01-02 | ₹6.10 | ₹6.35 | ₹6.01 | ₹6.14 | 5,018 |
| 2026-01-01 | ₹6.26 | ₹6.26 | ₹6.08 | ₹6.10 | 13,467 |
Madhucon Projects Share Price Performance Analysis (Sep 2025 - Jun 2026)
MADHUCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-16.89%
₹6.10 → ₹5.07
Year to Date
Price Volatility
12.07%
Low Volatility
Year to Date
Average Daily Volume
40,714
Year to Date Average
NSE Exchange
Madhucon Projects Share Price History – Frequently Asked Questions
Common questions about MADHUCON historical data and records. For live price, key ratios and fundamentals, see MADHUCON share price.
What is the all-time high share price of Madhucon Projects (MADHUCON)?
The all-time high share price of Madhucon Projects was ₹8.55 recorded on September 19, 2025 on the NSE exchange.
What is the all-time low share price of Madhucon Projects (MADHUCON)?
The all-time low share price of Madhucon Projects was ₹3.61 recorded on April 01, 2026 on the NSE exchange.
How can I download MADHUCON historical share price data?
You can download Madhucon 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 MADHUCON shares?
The highest trading volume day for Madhucon Projects was 164,912 shares traded on April 09, 2026 on the NSE exchange, with share price at ₹5.06.