Madhucon Projects Limited (MADHUCON.NS) NSE
5.35
+0.1(+1.90%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
MADHUCON.NS Historical Return
If you invested ₹1000 in Madhucon Projects Limited (MADHUCON.NS) 10 years ago, it would be worth ₹111.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,070, while ₹1000 invested 1 year ago would be worth ₹630.15. This corresponds to total returns of -88.84%, 7%, -36.98%, respectively, with annualized returns of -19.68%, 1.36%, -36.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MADHUCON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.38 | 5.35 | 5.35 | 5.38 | 5.21 | 13,944 |
| June 01, 2026 | 5.36 | 5.25 | 5.25 | 5.62 | 5.25 | 25,118 |
| May 29, 2026 | 5.24 | 5.36 | 5.36 | 5.49 | 5.18 | 19,211 |
| May 27, 2026 | 5.12 | 5.24 | 5.24 | 5.48 | 5.12 | 4,912 |
| May 26, 2026 | 5.4 | 5.29 | 5.29 | 5.4 | 5.2 | 63,730 |
| May 25, 2026 | 5.64 | 5.38 | 5.38 | 5.64 | 5.25 | 41,196 |
| May 22, 2026 | 5.9 | 5.46 | 5.46 | 5.9 | 5.44 | 61,113 |
| May 21, 2026 | 6.06 | 5.72 | 5.72 | 6.06 | 5.72 | 36,392 |
| May 20, 2026 | 5.82 | 6.02 | 6.02 | 6.11 | 5.61 | 38,378 |
| May 19, 2026 | 5.7 | 5.82 | 5.82 | 5.99 | 5.6 | 8,034 |
| May 18, 2026 | 5.46 | 5.71 | 5.71 | 5.73 | 5.38 | 13,444 |
| May 15, 2026 | 5.61 | 5.46 | 5.46 | 5.89 | 5.33 | 47,603 |
| May 14, 2026 | 5.74 | 5.61 | 5.61 | 5.74 | 5.45 | 27,068 |
| May 13, 2026 | 5.35 | 5.59 | 5.59 | 5.72 | 5.35 | 20,365 |
| May 12, 2026 | 6.1 | 5.58 | 5.58 | 6.1 | 5.58 | 80,876 |
| May 11, 2026 | 6.24 | 5.87 | 5.87 | 6.24 | 5.87 | 132,886 |
| May 08, 2026 | 6.15 | 6.17 | 6.17 | 6.28 | 5.77 | 54,890 |
| May 07, 2026 | 5.78 | 6.02 | 6.02 | 6.03 | 5.77 | 58,165 |
| May 06, 2026 | 5.5 | 5.75 | 5.75 | 5.77 | 5.46 | 52,642 |
| May 05, 2026 | 5.38 | 5.5 | 5.5 | 5.51 | 5.38 | 36,726 |
| May 04, 2026 | 5.11 | 5.26 | 5.26 | 5.3 | 5.11 | 36,488 |
| April 30, 2026 | 5.1 | 5.29 | 5.29 | 5.29 | 5 | 27,829 |
| April 29, 2026 | 5.19 | 5.1 | 5.1 | 5.3 | 4.94 | 30,782 |
| April 28, 2026 | 5.09 | 5.19 | 5.19 | 5.2 | 4.84 | 44,052 |
| April 27, 2026 | 4.92 | 5.09 | 5.09 | 5.13 | 4.92 | 22,509 |
| April 24, 2026 | 5.06 | 5 | 5 | 5.06 | 4.91 | 10,178 |
| April 23, 2026 | 5 | 5.05 | 5.05 | 5.05 | 4.95 | 14,583 |
| April 22, 2026 | 4.99 | 5 | 5 | 5.05 | 4.9 | 23,864 |
| April 21, 2026 | 4.93 | 4.99 | 4.99 | 5.04 | 4.92 | 24,993 |
| April 20, 2026 | 5.18 | 4.9 | 4.9 | 5.18 | 4.84 | 11,266 |
| April 17, 2026 | 5.16 | 4.99 | 4.99 | 5.25 | 4.85 | 63,577 |
| April 16, 2026 | 4.99 | 5 | 5 | 5.27 | 4.82 | 31,578 |
| April 15, 2026 | 4.83 | 4.85 | 4.85 | 5.16 | 4.7 | 32,396 |
| April 13, 2026 | 5.15 | 4.84 | 4.84 | 5.16 | 4.8 | 23,332 |
| April 10, 2026 | 5.3 | 5.14 | 5.14 | 5.3 | 5 | 50,576 |
| April 09, 2026 | 4.99 | 5.06 | 5.06 | 5.45 | 4.99 | 166,902 |
| April 08, 2026 | 4.52 | 4.96 | 4.96 | 4.96 | 4.52 | 74,628 |
| April 07, 2026 | 4.32 | 4.51 | 4.51 | 4.51 | 4.32 | 46,943 |
| April 06, 2026 | 4.31 | 4.3 | 4.3 | 4.31 | 4.13 | 52,109 |
| April 02, 2026 | 3.95 | 4.11 | 4.11 | 4.11 | 3.95 | 12,530 |
| April 01, 2026 | 3.61 | 3.92 | 3.92 | 3.92 | 3.61 | 36,085 |
| March 30, 2026 | 3.97 | 3.74 | 3.74 | 3.97 | 3.66 | 76,346 |
| March 27, 2026 | 4.05 | 3.85 | 3.85 | 4.2 | 3.85 | 65,585 |
| March 25, 2026 | 3.96 | 4.05 | 4.05 | 4.05 | 3.72 | 84,439 |
| March 24, 2026 | 4.01 | 3.86 | 3.86 | 4.15 | 3.84 | 136,811 |
| March 23, 2026 | 4.05 | 4.01 | 4.01 | 4.2 | 4.01 | 75,700 |
| March 20, 2026 | -1 | -1 | 4.22 | -1 | -1 | 0 |
| March 19, 2026 | 4.12 | 4.16 | 4.16 | 4.32 | 4.06 | 28,798 |
| March 18, 2026 | 4.05 | 4.12 | 4.12 | 4.35 | 4.05 | 139,406 |
| March 17, 2026 | 4.46 | 4.19 | 4.19 | 4.46 | 4.19 | 56,964 |
| March 16, 2026 | 4.7 | 4.41 | 4.41 | 4.7 | 4.4 | 73,748 |
| March 13, 2026 | 4.71 | 4.63 | 4.63 | 4.75 | 4.61 | 48,352 |
| March 12, 2026 | 4.63 | 4.6 | 4.6 | 4.63 | 4.51 | 30,142 |
| March 11, 2026 | 4.33 | 4.59 | 4.59 | 4.6 | 4.33 | 19,761 |
| March 10, 2026 | 4.37 | 4.44 | 4.44 | 4.47 | 4.26 | 31,522 |
| March 09, 2026 | 4.55 | 4.26 | 4.26 | 4.55 | 4.25 | 26,161 |
| March 06, 2026 | 4.49 | 4.39 | 4.39 | 4.54 | 4.31 | 64,307 |
| March 05, 2026 | 4.41 | 4.39 | 4.39 | 4.54 | 4.31 | 34,373 |
| March 04, 2026 | -1 | -1 | 4.41 | -1 | -1 | 0 |
| March 02, 2026 | 4.73 | 4.52 | 4.52 | 4.85 | 4.5 | 130,893 |
