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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	49	51.31	51.31	52.5	48.31	62,016
August 07, 2025	48.91	48.04	48.04	49.38	47.56	24,572
August 06, 2025	49.49	48.67	48.67	49.49	48.11	15,327
August 05, 2025	49.25	48.56	48.56	51.89	48	14,660
August 04, 2025	49.3	49.02	49.02	50.98	48.5	27,046
August 01, 2025	49.85	49.99	49.99	51.18	49.25	23,019
July 31, 2025	51.55	50.01	50.01	51.55	49.2	14,635
July 30, 2025	49.2	51.55	51.55	53.25	49.2	42,547
July 29, 2025	51.1	49.1	49.1	51.1	48.33	15,263
July 28, 2025	51.37	48.92	48.92	51.37	48.1	19,965
July 25, 2025	50.26	49.54	49.54	50.82	49.12	21,475
July 24, 2025	50.08	50.25	50.25	52.83	49.91	36,808
July 23, 2025	51.5	50.08	50.08	52.75	49.8	90,080
July 22, 2025	52.61	51.72	51.72	52.61	51.52	26,627
July 21, 2025	52.88	51.99	51.99	53.21	51.42	45,131
July 18, 2025	51.92	51.94	51.94	52.98	50.87	33,281
July 17, 2025	53.05	51.92	51.92	53.05	51.51	37,924
July 16, 2025	51.96	52.01	52.01	53.57	51.75	47,798
July 15, 2025	53.1	51.96	51.96	54.56	51.56	74,254
July 14, 2025	55.35	53.13	53.13	55.35	52.8	44,668
July 11, 2025	55.39	54.2	54.2	55.39	53.82	15,221
July 10, 2025	55.45	54.93	54.93	55.45	54.26	22,183
July 09, 2025	55.5	54.12	54.12	55.5	53.9	33,834
July 08, 2025	54.9	54.45	54.45	54.9	54	16,108
July 07, 2025	54.76	53.86	53.86	55.46	53	24,909
July 04, 2025	55.1	54.76	54.76	56.25	54.26	49,369
July 03, 2025	55.1	55.07	55.07	56.29	54.56	27,942

Madhav Copper Limited (MCL.NS) NSE