Madhucon Projects Limited (MADHUCON.NS) NSE
Currency In INR
AD
- 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 ₹90.62 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹923.4, while ₹1000 invested 1 year ago would be worth ₹634.5. This corresponds to total returns of -90.94%, -7.66%, -36.55%, respectively, with annualized returns of -21.34%, -1.58%, -36.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MADHUCON.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4.6 | 4.49 | 4.49 | 4.6 | 4.4 | 8,622 |
| September 09, 2026 | 4.62 | 4.52 | 4.52 | 4.62 | 4.42 | 11,044 |
| September 08, 2026 | 4.5 | 4.59 | 4.59 | 4.8 | 4.44 | 65,837 |
| September 07, 2026 | 4.6 | 4.67 | 4.67 | 4.79 | 4.41 | 17,448 |
| September 04, 2026 | 4.81 | 4.63 | 4.63 | 5 | 4.6 | 34,348 |
| September 03, 2026 | 5.01 | 4.81 | 4.81 | 5.11 | 4.76 | 102,179 |
| September 02, 2026 | 4.84 | 5.01 | 5.01 | 5.08 | 4.79 | 10,531 |
| September 01, 2026 | 4.9 | 4.84 | 4.84 | 5.11 | 4.76 | 20,678 |
| August 31, 2026 | 5.24 | 4.97 | 4.97 | 5.24 | 4.88 | 34,967 |
| August 28, 2026 | 5.15 | 5.13 | 5.13 | 5.15 | 4.82 | 11,710 |
| August 27, 2026 | 5.28 | 4.98 | 4.98 | 5.28 | 4.95 | 27,405 |
| August 26, 2026 | 5.05 | 5.21 | 5.21 | 5.33 | 5.05 | 24,426 |
| August 25, 2026 | 5.38 | 5.1 | 5.1 | 5.38 | 4.95 | 17,964 |
| August 24, 2026 | 5.49 | 5.15 | 5.15 | 5.49 | 5.15 | 7,358 |
| August 21, 2026 | 5.4 | 5.23 | 5.23 | 5.4 | 5.11 | 4,636 |
| August 20, 2026 | 5.19 | 5.26 | 5.26 | 5.4 | 5.17 | 3,805 |
| August 19, 2026 | 5.25 | 5.19 | 5.19 | 5.53 | 5.1 | 5,870 |
| August 18, 2026 | 5.47 | 5.28 | 5.28 | 5.48 | 5.22 | 14,682 |
| August 17, 2026 | 5.56 | 5.47 | 5.47 | 5.56 | 5.15 | 31,543 |
| August 14, 2026 | 5.51 | 5.3 | 5.3 | 5.51 | 5.25 | 49,157 |
| August 13, 2026 | 5.36 | 5.25 | 5.25 | 5.58 | 5.1 | 20,588 |
| August 12, 2026 | 5.02 | 5.36 | 5.36 | 5.37 | 5.02 | 3,471 |
| August 11, 2026 | 5.33 | 5.19 | 5.19 | 5.35 | 5.16 | 3,061 |
| August 10, 2026 | 5.39 | 5.35 | 5.35 | 5.39 | 5.23 | 18,975 |
| August 07, 2026 | 5.48 | 5.29 | 5.29 | 5.48 | 5.23 | 12,063 |
| August 06, 2026 | 5.41 | 5.25 | 5.25 | 5.41 | 5.07 | 37,022 |
| August 05, 2026 | 5.15 | 5.16 | 5.16 | 5.29 | 5.15 | 26,037 |
| August 04, 2026 | 5.28 | 5.12 | 5.12 | 5.28 | 5.05 | 16,007 |
| August 03, 2026 | 5.02 | 5.28 | 5.28 | 5.33 | 5.02 | 15,246 |
| July 31, 2026 | 5.03 | 5.14 | 5.14 | 5.15 | 5.03 | 5,642 |
| July 30, 2026 | 5.38 | 5.02 | 5.02 | 5.38 | 4.95 | 5,583 |
| July 29, 2026 | 5.54 | 5.18 | 5.18 | 5.54 | 5.1 | 25,881 |
| July 28, 2026 | 5.36 | 5.29 | 5.29 | 5.39 | 5.17 | 1,386 |
| July 27, 2026 | 5.31 | 5.35 | 5.35 | 5.5 | 5.15 | 4,990 |
| July 24, 2026 | 5.17 | 5.31 | 5.31 | 5.34 | 5.01 | 13,024 |
| July 23, 2026 | 5.27 | 5.15 | 5.15 | 5.4 | 5.13 | 17,397 |
| July 22, 2026 | 5.37 | 5.27 | 5.27 | 5.57 | 5.21 | 9,456 |
| July 21, 2026 | 5 | 5.37 | 5.37 | 5.37 | 5 | 9,534 |
| July 20, 2026 | 5.49 | 5.19 | 5.19 | 5.67 | 5.19 | 84,901 |
| July 17, 2026 | 5.65 | 5.46 | 5.46 | 5.66 | 5.38 | 44,849 |
| July 16, 2026 | 5.4 | 5.66 | 5.66 | 5.78 | 5.4 | 13,394 |
| July 15, 2026 | 6 | 5.57 | 5.57 | 6 | 5.53 | 87,760 |
| July 14, 2026 | 5.8 | 5.82 | 5.82 | 6.08 | 5.65 | 11,215 |
| July 13, 2026 | 6.1 | 5.8 | 5.8 | 6.1 | 5.79 | 89,785 |
| July 10, 2026 | 5.8 | 6.09 | 6.09 | 6.14 | 5.8 | 4,198 |
| July 09, 2026 | 6.15 | 5.86 | 5.86 | 6.15 | 5.81 | 4,818 |
| July 08, 2026 | 5.94 | 6 | 6 | 6.1 | 5.94 | 1,472 |
| July 07, 2026 | 6 | 5.92 | 5.92 | 6.1 | 5.85 | 18,474 |
| July 06, 2026 | 6.08 | 5.93 | 5.93 | 6.16 | 5.81 | 17,842 |
| July 03, 2026 | 5.93 | 6.11 | 6.11 | 6.31 | 5.93 | 10,078 |
| July 02, 2026 | 6.34 | 6.13 | 6.13 | 6.34 | 6.1 | 42,402 |
| July 01, 2026 | 6.05 | 6.07 | 6.07 | 6.29 | 6.05 | 20,250 |
| June 30, 2026 | 6.09 | 6.04 | 6.04 | 6.35 | 6.04 | 21,525 |
| June 29, 2026 | 6.29 | 6.06 | 6.06 | 6.29 | 6.04 | 44,478 |
| June 25, 2026 | 6.19 | 6.1 | 6.1 | 6.49 | 6.04 | 26,842 |
| June 24, 2026 | 6.4 | 6.32 | 6.32 | 6.6 | 6.08 | 74,949 |
| June 23, 2026 | 6.32 | 6.4 | 6.4 | 6.56 | 6.26 | 40,187 |
| June 22, 2026 | 6.05 | 6.32 | 6.32 | 6.33 | 6.05 | 15,569 |
| June 19, 2026 | 6.39 | 6.16 | 6.16 | 6.55 | 6.1 | 60,785 |
| June 18, 2026 | 6.64 | 6.36 | 6.36 | 6.89 | 6.31 | 258,421 |
AD
