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 ₹104.6 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹767.16, while ₹1000 invested 1 year ago would be worth ₹738.51. This corresponds to total returns of -89.54%, -23.28%, -26.15%, respectively, with annualized returns of -20.2%, -5.16%, -26.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 6.59 | 6.63 | 6.63 | 6.63 | 6.26 | 324,680 |
| June 16, 2026 | 5.7 | 6.03 | 6.03 | 6.19 | 5.36 | 70,109 |
| June 15, 2026 | 5.59 | 5.63 | 5.63 | 5.7 | 5.42 | 8,479 |
| June 12, 2026 | 5.45 | 5.51 | 5.51 | 5.65 | 5.38 | 9,959 |
| June 11, 2026 | 5.31 | 5.43 | 5.43 | 5.8 | 5.31 | 14,714 |
| June 10, 2026 | 5.24 | 5.64 | 5.64 | 5.86 | 5.12 | 22,264 |
| June 09, 2026 | 5.47 | 5.33 | 5.33 | 5.59 | 5.11 | 9,076 |
| June 08, 2026 | 5.42 | 5.47 | 5.47 | 5.49 | 5.23 | 15,259 |
| June 05, 2026 | 5.45 | 5.42 | 5.42 | 5.5 | 5.16 | 38,882 |
| June 04, 2026 | 5.29 | 5.07 | 5.07 | 5.29 | 5.05 | 28,111 |
| June 03, 2026 | 5.37 | 5.28 | 5.28 | 5.42 | 5.24 | 6,934 |
| 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 |
AD
