Price Data Selection & Download
Madhucon Projects Share Price All Time Records & Statistics (Sep 2025 - Sep 2026)
171 daily OHLCV records on NSE from Sept. 2025 to Sept. 2026. Analyse MADHUCON promoter holding to track promoter, FII and institutional holdings.
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
323,843
June 17, 2026 • ₹6.63
NSE Exchange
Share Price History Data (Sep 2025 - Sep 2026)
MADHUCON daily open, high, low, close and volume (OHLCV) on NSE — 100 records.
Total Records
100
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.87 | ₹4.07 | ₹3.69 | ₹4.07 | 49,270 |
| 2026-09-17 | ₹4.17 | ₹4.17 | ₹3.88 | ₹3.88 | 56,848 |
| 2026-09-16 | ₹4.31 | ₹4.31 | ₹3.95 | ₹3.99 | 41,849 |
| 2026-09-15 | ₹4.40 | ₹4.49 | ₹4.14 | ₹4.15 | 30,916 |
| 2026-06-18 | ₹6.64 | ₹6.89 | ₹6.31 | ₹6.36 | 257,324 |
| 2026-06-17 | ₹6.59 | ₹6.63 | ₹6.26 | ₹6.63 | 323,843 |
| 2026-06-16 | ₹5.70 | ₹6.19 | ₹5.36 | ₹6.03 | 69,915 |
| 2026-06-15 | ₹5.59 | ₹5.70 | ₹5.42 | ₹5.63 | 8,479 |
| 2026-06-12 | ₹5.45 | ₹5.65 | ₹5.38 | ₹5.51 | 9,959 |
| 2026-06-11 | ₹5.31 | ₹5.80 | ₹5.31 | ₹5.43 | 14,553 |
| 2026-06-10 | ₹5.24 | ₹5.86 | ₹5.12 | ₹5.64 | 22,264 |
| 2026-06-09 | ₹5.47 | ₹5.59 | ₹5.11 | ₹5.33 | 9,055 |
| 2026-06-08 | ₹5.42 | ₹5.49 | ₹5.23 | ₹5.47 | 14,359 |
| 2026-06-05 | ₹5.45 | ₹5.50 | ₹5.16 | ₹5.42 | 38,829 |
| 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 - Sep 2026)
MADHUCON price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.28%
₹6.10 → ₹4.07
Year to Date
Price Volatility
12.91%
Low Volatility
Year to Date
Average Daily Volume
44,489
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 323,843 shares traded on June 17, 2026 on the NSE exchange, with share price at ₹6.63.