Price Data Selection & Download
Madhuveer Com 18 Network Share Price All Time Records & Statistics (Jun 2023 - Apr 2026)
611 daily OHLCV records on BSE from June 2023 to April 2026. See Madhuveer Com 18 Network P/B ratio trends to compare market price against book value per share.
Share Price All Time High
₹308.50
December 24, 2024
BSE Exchange
Share Price All Time Low
₹26.33
August 21, 2023
BSE Exchange
Highest Volume Trading Day
175,241
December 19, 2025 • ₹209.65
BSE Exchange
Share Price History Data (Jun 2023 - Apr 2026)
MADHUVEER daily open, high, low, close and volume (OHLCV) on BSE — 64 records.
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-07 | ₹204.00 | ₹227.90 | ₹204.00 | ₹215.10 | 38,099 |
| 2026-04-06 | ₹190.00 | ₹204.95 | ₹180.40 | ₹201.15 | 8,369 |
| 2026-04-02 | ₹185.10 | ₹190.00 | ₹184.60 | ₹189.90 | 11,837 |
| 2026-04-01 | ₹175.80 | ₹194.30 | ₹175.80 | ₹194.30 | 35,161 |
| 2026-03-30 | ₹185.05 | ₹185.05 | ₹185.05 | ₹185.05 | 229 |
| 2026-03-27 | ₹194.75 | ₹194.75 | ₹194.75 | ₹194.75 | 261 |
| 2026-03-25 | ₹187.75 | ₹207.35 | ₹187.65 | ₹205.00 | 20,856 |
| 2026-03-24 | ₹179.60 | ₹197.80 | ₹179.60 | ₹197.50 | 10,931 |
| 2026-03-23 | ₹199.00 | ₹199.00 | ₹189.05 | ₹189.05 | 1,812 |
| 2026-03-20 | ₹207.00 | ₹207.00 | ₹192.85 | ₹199.00 | 29,547 |
| 2026-03-19 | ₹207.50 | ₹207.50 | ₹203.00 | ₹203.00 | 204 |
| 2026-03-18 | ₹203.00 | ₹209.95 | ₹193.50 | ₹203.00 | 21,823 |
| 2026-03-17 | ₹204.00 | ₹212.00 | ₹203.30 | ₹203.30 | 3,675 |
| 2026-03-16 | ₹205.05 | ₹218.95 | ₹204.35 | ₹214.00 | 4,300 |
| 2026-03-13 | ₹208.00 | ₹216.00 | ₹208.00 | ₹215.10 | 331 |
| 2026-03-12 | ₹201.00 | ₹221.95 | ₹201.00 | ₹218.45 | 797 |
| 2026-03-11 | ₹205.00 | ₹223.70 | ₹204.25 | ₹211.40 | 8,250 |
| 2026-03-10 | ₹226.80 | ₹226.80 | ₹206.15 | ₹214.95 | 526 |
| 2026-03-09 | ₹216.60 | ₹239.40 | ₹216.60 | ₹216.95 | 2,982 |
| 2026-03-06 | ₹229.25 | ₹229.25 | ₹228.00 | ₹228.00 | 874 |
| 2026-03-05 | ₹243.90 | ₹244.00 | ₹220.80 | ₹239.95 | 27,357 |
| 2026-03-04 | ₹242.15 | ₹256.80 | ₹232.40 | ₹232.40 | 644 |
| 2026-03-02 | ₹247.25 | ₹264.50 | ₹240.90 | ₹244.60 | 5,212 |
| 2026-02-27 | ₹243.00 | ₹253.75 | ₹243.00 | ₹253.55 | 24 |
| 2026-02-26 | ₹243.00 | ₹243.00 | ₹243.00 | ₹243.00 | 1 |
| 2026-02-25 | ₹245.70 | ₹253.85 | ₹243.55 | ₹253.85 | 654 |
| 2026-02-24 | ₹256.20 | ₹256.20 | ₹255.75 | ₹255.75 | 48 |
| 2026-02-23 | ₹248.00 | ₹254.95 | ₹241.00 | ₹250.00 | 26,206 |
| 2026-02-20 | ₹247.60 | ₹252.25 | ₹247.60 | ₹248.00 | 122 |
| 2026-02-19 | ₹243.50 | ₹259.95 | ₹243.50 | ₹259.00 | 349 |
| 2026-02-18 | ₹259.00 | ₹259.00 | ₹250.90 | ₹255.00 | 56,501 |
| 2026-02-17 | ₹264.95 | ₹271.95 | ₹253.40 | ₹262.60 | 10,973 |
| 2026-02-16 | ₹266.05 | ₹266.05 | ₹259.25 | ₹265.00 | 23,872 |
| 2026-02-13 | ₹274.20 | ₹274.20 | ₹250.55 | ₹272.85 | 702 |
| 2026-02-12 | ₹247.35 | ₹270.55 | ₹247.35 | ₹262.40 | 1,779 |
| 2026-02-11 | ₹267.45 | ₹267.45 | ₹260.00 | ₹260.00 | 11 |
| 2026-02-10 | ₹258.00 | ₹265.00 | ₹256.10 | ₹264.85 | 339 |
| 2026-02-09 | ₹261.65 | ₹270.85 | ₹261.65 | ₹269.25 | 311 |
| 2026-02-06 | ₹261.00 | ₹263.75 | ₹260.95 | ₹261.65 | 865 |
| 2026-02-05 | ₹260.00 | ₹264.00 | ₹260.00 | ₹264.00 | 1,800 |
| 2026-02-04 | ₹273.80 | ₹273.80 | ₹254.30 | ₹260.00 | 194 |
| 2026-02-03 | ₹261.00 | ₹267.95 | ₹258.20 | ₹267.45 | 36,864 |
| 2026-02-02 | ₹282.95 | ₹282.95 | ₹261.00 | ₹270.00 | 1,466 |
| 2026-02-01 | ₹264.00 | ₹274.00 | ₹261.00 | ₹271.95 | 4,390 |
| 2026-01-30 | ₹270.00 | ₹270.00 | ₹260.20 | ₹264.00 | 918 |
| 2026-01-29 | ₹252.50 | ₹273.75 | ₹252.00 | ₹273.75 | 1,643 |
| 2026-01-28 | ₹262.60 | ₹266.90 | ₹246.00 | ₹265.00 | 3,888 |
| 2026-01-27 | ₹272.00 | ₹272.00 | ₹248.35 | ₹255.00 | 1,792 |
| 2026-01-23 | ₹266.40 | ₹266.40 | ₹243.00 | ₹260.95 | 4,884 |
| 2026-01-22 | ₹265.00 | ₹265.00 | ₹255.30 | ₹255.50 | 1,147 |
| 2026-01-21 | ₹275.00 | ₹275.00 | ₹256.75 | ₹268.70 | 3,076 |
| 2026-01-20 | ₹255.00 | ₹274.65 | ₹255.00 | ₹269.35 | 1,300 |
| 2026-01-19 | ₹284.90 | ₹284.90 | ₹262.20 | ₹265.05 | 1,910 |
| 2026-01-16 | ₹271.20 | ₹284.75 | ₹262.15 | ₹273.00 | 27,370 |
| 2026-01-14 | ₹274.00 | ₹274.00 | ₹265.25 | ₹271.20 | 999 |
| 2026-01-13 | ₹279.90 | ₹279.90 | ₹261.65 | ₹278.70 | 1,302 |
| 2026-01-12 | ₹275.40 | ₹279.95 | ₹258.00 | ₹271.75 | 849 |
| 2026-01-09 | ₹265.10 | ₹280.00 | ₹264.10 | ₹268.70 | 3,905 |
| 2026-01-08 | ₹268.20 | ₹283.75 | ₹266.95 | ₹277.95 | 21,228 |
| 2026-01-07 | ₹288.90 | ₹288.90 | ₹278.00 | ₹281.00 | 49,706 |
| 2026-01-06 | ₹253.85 | ₹280.55 | ₹253.85 | ₹280.55 | 78,782 |
| 2026-01-05 | ₹281.25 | ₹281.25 | ₹267.20 | ₹267.20 | 9,818 |
| 2026-01-02 | ₹281.05 | ₹295.00 | ₹281.05 | ₹281.25 | 34,401 |
| 2026-01-01 | ₹278.85 | ₹278.85 | ₹271.25 | ₹274.20 | 65,788 |
Madhuveer Com 18 Network Share Price Performance Analysis (Jun 2023 - Apr 2026)
MADHUVEER price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-21.55%
₹274.20 → ₹215.10
Year to Date
Price Volatility
11.94%
Low Volatility
Year to Date
Average Daily Volume
11,191
Year to Date Average
BSE Exchange
Madhuveer Com 18 Network Share Price History – Frequently Asked Questions
Common questions about MADHUVEER historical data and records.
What is the all-time high share price of Madhuveer Com 18 Network (MADHUVEER)?
The all-time high share price of Madhuveer Com 18 Network was ₹308.5 recorded on December 24, 2024 on the BSE exchange.
What is the all-time low share price of Madhuveer Com 18 Network (MADHUVEER)?
The all-time low share price of Madhuveer Com 18 Network was ₹26.33 recorded on August 21, 2023 on the BSE exchange.
How can I download MADHUVEER historical share price data?
You can download Madhuveer Com 18 Network 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 MADHUVEER shares?
The highest trading volume day for Madhuveer Com 18 Network was 175,241 shares traded on December 19, 2025 on the BSE exchange, with share price at ₹209.65.