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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	42.93	43.05	43.05	43.49	42.51	28,537
November 25, 2025	42.3	42.93	42.93	43	42	26,083
November 24, 2025	44.39	42.43	42.43	44.69	42	62,718
November 21, 2025	44.9	44.15	44.15	45.39	43.84	38,236
November 19, 2025	46.9	46.27	46.27	46.9	45.81	24,944
November 18, 2025	47.28	46.51	46.51	47.28	46.05	24,284
November 17, 2025	48.8	47.31	47.31	48.84	45.45	83,522
November 14, 2025	48.99	47.85	47.85	48.99	47.31	22,724
November 13, 2025	48.3	48.11	48.11	48.85	47	43,423
November 12, 2025	48.7	48.35	48.35	48.7	47.22	32,698
November 11, 2025	48.04	48.13	48.13	48.32	46.9	32,290
November 10, 2025	48.05	48.08	48.08	48.9	45.76	62,642
November 07, 2025	46.67	48.05	48.05	48.6	45.01	42,634
November 06, 2025	49.55	46.74	46.74	49.55	46.14	60,533
November 04, 2025	49.68	48.57	48.57	49.7	48	72,114
November 03, 2025	49.49	48.96	48.96	49.5	48.4	28,615
October 31, 2025	48.83	48.74	48.74	48.98	48.07	32,617
October 30, 2025	50.58	48.83	48.83	50.58	48.05	97,512
October 29, 2025	49.7	49.82	49.82	50.38	49.35	45,462
October 28, 2025	50.43	50.26	50.26	51.5	49.5	62,620
October 27, 2025	50.03	50.43	50.43	51.5	49.55	45,742
October 24, 2025	51	50.03	50.03	51.2	49.7	56,755
October 23, 2025	52	50.42	50.42	52	49	50,596
October 21, 2025	50.9	50.71	50.71	51	50	29,562
October 20, 2025	51.5	49.98	49.98	52.4	49.65	43,796
October 17, 2025	51.4	50.74	50.74	51.4	49.82	87,997
October 16, 2025	49.37	49.82	49.82	50.3	48.15	76,336
October 15, 2025	47.49	49.05	49.05	49.4	47.01	56,975
October 14, 2025	49.14	48	48	51	46.44	190,655
October 13, 2025	51.5	48.89	48.89	51.5	48.53	132,409
October 10, 2025	52.84	51.09	51.09	52.85	50.52	81,279
October 09, 2025	51.29	52.41	52.41	52.87	50.15	133,402
October 08, 2025	50.51	50.98	50.98	52.9	50.51	86,220
October 07, 2025	55.95	53.15	53.15	56.65	53.15	74,621
October 06, 2025	60.37	55.95	55.95	60.4	55.95	116,024
October 03, 2025	62.1	58.9	58.9	62.1	57.16	129,442
October 01, 2025	61	60.17	60.17	62.5	57.06	364,808
September 30, 2025	62.8	61.13	61.13	64.49	60	974,184
September 29, 2025	60	60.27	60.27	63.5	57.05	969,427
September 26, 2025	54.75	58.53	58.53	61.9	54.5	2.93M
September 25, 2025	47.5	53.36	53.36	55.99	47.49	1.99M
September 24, 2025	48.3	46.92	46.92	48.3	46.45	38,971
September 23, 2025	48.9	47.84	47.84	48.9	47.55	20,010
September 22, 2025	48	48.15	48.15	48.51	47.58	26,413
September 19, 2025	48.3	47.86	47.86	48.3	47.27	13,886
September 18, 2025	48.5	47.52	47.52	49	47.5	16,685
September 17, 2025	48.1	47.76	47.76	48.43	47.27	31,954
September 16, 2025	48.28	47.24	47.24	48.3	47	35,927
September 15, 2025	47.1	46.98	46.98	47.98	46.08	43,837
September 12, 2025	47.4	46.04	46.04	47.4	45.34	79,341
September 11, 2025	47.48	46.36	46.36	47.49	46.05	36,332
September 10, 2025	48.4	46.31	46.31	48.4	45.45	63,623
September 09, 2025	48.7	47.51	47.51	48.7	47.21	15,106
September 08, 2025	48.4	47.92	47.92	48.4	47.42	17,377

Madhav Copper Limited (MCL.NS) NSE