Madhav Copper Limited - MCL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.54	62.31	62.31	63.54	62.27	139,859
February 19, 2026	64.02	63.54	63.54	64.02	63.54	110,697
February 18, 2026	64.83	64.83	64.83	64.83	64.83	49,245
February 17, 2026	66.15	66.15	66.15	66.15	66.15	12,590
February 16, 2026	67.49	67.49	67.49	67.49	67.49	14,984
February 13, 2026	68.86	68.86	68.86	68.86	68.86	22,430
February 12, 2026	70.26	70.26	70.26	70.26	70.26	25,810
February 11, 2026	71.69	71.69	71.69	71.69	71.69	21,615
February 10, 2026	73.15	73.15	73.15	73.15	73.15	28,551
February 09, 2026	74.64	74.64	74.64	74.64	74.64	32,579
February 06, 2026	76.16	76.16	76.16	76.16	76.16	13,074
February 05, 2026	77.71	77.71	77.71	77.71	77.71	18,518
February 04, 2026	79.29	79.29	79.29	79.29	79.29	40,953
February 03, 2026	80.9	80.9	80.9	80.9	80.9	39,046
February 02, 2026	82.55	82.55	82.55	82.55	82.55	29,458
February 01, 2026	84.23	84.23	84.23	84.23	84.23	30,148
January 30, 2026	85.94	85.94	85.94	85.94	85.94	142,734
January 29, 2026	87.69	87.69	87.69	87.69	87.69	511,704
January 28, 2026	85.98	85.98	85.98	85.98	85.98	148,618
January 27, 2026	87.73	87.73	87.73	87.73	87.73	82,734
January 23, 2026	89.52	89.52	89.52	89.52	89.52	126,724
January 22, 2026	91.34	91.34	91.34	91.34	91.34	268,933
January 21, 2026	93.2	93.2	93.2	93.2	90.98	308,350
January 20, 2026	88.77	88.77	88.77	88.77	88.77	234,398
January 19, 2026	82.23	84.55	84.55	84.55	82.15	258,506
January 16, 2026	78.7	80.53	80.53	80.53	78.23	447,663
January 14, 2026	71.5	76.7	76.7	76.7	70.05	349,848
January 13, 2026	68	73.05	73.05	74.41	68	657,466
January 12, 2026	70.87	70.87	70.87	70.87	70.87	292,232
January 09, 2026	67.5	74.6	74.6	74.6	67.5	1.17M
January 08, 2026	71.05	71.05	71.05	71.05	71.05	96,459
January 07, 2026	74.78	74.78	74.78	74.78	74.78	291,042
January 06, 2026	80	78.71	78.71	82.8	78.71	1.03M
January 05, 2026	82.85	82.85	82.85	82.85	82.85	157,773
January 02, 2026	78.91	78.91	78.91	78.91	78.91	183,857
January 01, 2026	74.5	75.16	75.16	75.16	72.55	942,492
December 31, 2025	71	71.59	71.59	71.59	70.15	1M
December 30, 2025	68.19	68.19	68.19	68.19	66.75	545,285
December 29, 2025	64.95	64.95	64.95	64.95	61	2.13M
December 26, 2025	59.05	59.05	59.05	59.05	56.16	671,383
December 24, 2025	50	53.69	53.69	53.97	50	595,609
December 23, 2025	49.41	49.07	49.07	51.69	48.25	344,597
December 22, 2025	48.96	49.17	49.17	49.99	48.9	166,990
December 19, 2025	49.85	48.93	48.93	51.44	48.5	119,820
December 18, 2025	50.29	49.82	49.82	51.25	48.97	145,600
December 17, 2025	53.7	49.92	49.92	53.7	49.24	131,740
December 16, 2025	52.96	52.97	52.97	55.45	52.5	221,660
December 15, 2025	48.6	52.42	52.42	53.25	48.6	423,822
December 12, 2025	46.26	48.6	48.6	49.1	46.26	134,741
December 11, 2025	46	45.94	45.94	46.34	45.2	28,956
December 10, 2025	45.66	45.27	45.27	46.54	45.01	21,129
December 09, 2025	45.47	45.66	45.66	46.5	44.31	39,510
December 08, 2025	46.04	44.63	44.63	46.81	44.1	43,800
December 05, 2025	47	45.82	45.82	47	45.21	63,659
December 04, 2025	46.99	46.73	46.73	47.94	44.99	88,981
December 03, 2025	46.1	45.94	45.94	46.49	44.81	25,164
December 02, 2025	45.03	45.45	45.45	46.99	44.51	82,623
December 01, 2025	45.45	45.43	45.43	45.5	44.07	31,516
November 28, 2025	44.75	43.85	43.85	44.75	43.06	22,945
November 27, 2025	43.05	43.78	43.78	44.25	42.8	27,867

Madhav Copper Limited (MCL.NS) NSE