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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	48.34	47.08	47.08	48.34	46.8	11,327
September 04, 2025	47.55	47.49	47.49	48.2	47.25	16,725
September 03, 2025	48.49	47.51	47.51	48.49	47.12	16,660
September 02, 2025	47.33	47.85	47.85	48.69	46.98	14,807
September 01, 2025	47.99	47.33	47.33	48.49	46	42,701
August 29, 2025	48.19	47.67	47.67	49.48	47	13,294
August 28, 2025	48.51	48.19	48.19	48.51	47.71	13,669
August 26, 2025	48.3	48.18	48.18	49.48	47.68	28,117
August 25, 2025	48.5	49	49	50	48.5	22,502
August 22, 2025	50.7	48.89	48.89	50.7	47	57,801
August 21, 2025	51.9	50.45	50.45	51.9	50.31	24,624
August 20, 2025	50	50.39	50.39	52.44	50	62,036
August 19, 2025	51.01	50.49	50.49	52.71	50.15	26,656
August 18, 2025	52.5	51.16	51.16	52.73	51	40,574
August 14, 2025	51.56	52.5	52.5	53.11	51.04	28,895
August 13, 2025	52.11	51.79	51.79	53.37	51.21	49,435
August 12, 2025	53.5	52.11	52.11	53.5	51.56	40,923
August 11, 2025	55	53.46	53.46	56	51.15	291,640

Madhav Copper Limited (MCL.NS) NSE