NSE - Free Realtime Quote INR

Madhav Copper Limited (MCL.NS)

54.78

-0.64

(-1.16%)

As of 2:32:16 PM GMT+5:30. Market Open.

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	56.50	56.75	53.12	54.78	54.78	57,545
Apr 29, 2025	56.00	57.49	54.50	55.42	55.42	92,970
Apr 28, 2025	54.00	55.62	52.19	55.36	55.36	86,934
Apr 25, 2025	55.50	55.74	52.64	52.98	52.98	113,160
Apr 24, 2025	57.00	59.21	55.25	55.42	55.42	153,445
Apr 23, 2025	64.09	64.09	58.07	58.07	58.07	440,446
Apr 22, 2025	57.40	61.46	57.40	61.13	61.13	676,280
Apr 21, 2025	52.63	55.88	52.63	55.88	55.88	147,863
Apr 17, 2025	46.99	51.24	46.27	50.80	50.80	97,482
Apr 16, 2025	47.00	47.45	45.31	46.68	46.68	20,483
Apr 15, 2025	45.25	47.18	44.51	46.59	46.59	17,639
Apr 11, 2025	45.50	46.89	44.11	44.85	44.85	18,932
Apr 9, 2025	48.00	48.00	44.51	45.21	45.21	13,999
Apr 8, 2025	45.00	48.75	45.00	47.34	47.34	18,390
Apr 7, 2025	42.86	46.44	42.86	44.73	44.73	37,490
Apr 4, 2025	50.15	50.48	47.63	47.63	47.63	36,230
Apr 3, 2025	50.36	52.45	50.00	50.14	50.14	39,381
Apr 2, 2025	49.00	51.00	48.25	50.41	50.41	29,058
Apr 1, 2025	49.30	49.42	48.11	49.19	49.19	16,951
Mar 28, 2025	51.20	51.20	47.55	48.09	48.09	65,963
Mar 27, 2025	51.60	51.60	49.00	50.06	50.06	57,604
Mar 26, 2025	48.90	50.50	48.50	49.82	49.82	120,700
Mar 25, 2025	48.10	49.00	47.18	48.23	48.23	111,876
Mar 24, 2025	46.60	48.00	46.10	46.82	46.82	75,071
Mar 21, 2025	46.99	48.00	46.05	46.60	46.60	18,245
Mar 20, 2025	46.50	47.59	45.50	46.54	46.54	39,655
Mar 19, 2025	44.90	46.14	44.48	45.38	45.38	68,213
Mar 18, 2025	43.20	43.20	43.20	43.20	43.20	-
Mar 17, 2025	44.45	44.45	42.55	43.20	43.20	11,560
Mar 13, 2025	42.70	44.60	42.70	43.24	43.24	10,016
Mar 12, 2025	43.59	44.59	42.75	43.66	43.66	12,968
Mar 11, 2025	43.70	44.95	43.06	43.72	43.72	12,495
Mar 10, 2025	44.70	45.70	43.05	45.01	45.01	10,315
Mar 7, 2025	43.54	44.60	42.69	44.44	44.44	33,318
Mar 6, 2025	42.58	43.60	40.80	42.69	42.69	24,848
Mar 5, 2025	41.00	41.90	40.21	41.61	41.61	14,784
Mar 4, 2025	41.10	41.40	39.60	40.94	40.94	23,259
Mar 3, 2025	40.59	42.65	40.15	41.12	41.12	12,688
Feb 28, 2025	40.40	42.95	40.40	41.42	41.42	46,300
Feb 27, 2025	44.80	44.80	41.75	42.00	42.00	13,083
Feb 25, 2025	44.49	44.49	42.75	43.22	43.22	7,725
Feb 24, 2025	45.01	45.65	42.67	43.11	43.11	3,965
Feb 21, 2025	42.29	44.56	41.99	44.13	44.13	13,219
Feb 20, 2025	41.45	43.52	41.45	42.44	42.44	26,344
Feb 19, 2025	40.55	42.90	40.10	41.45	41.45	49,060
Feb 18, 2025	43.11	43.11	41.35	41.71	41.71	43,914
Feb 17, 2025	41.36	43.95	41.36	43.11	43.11	48,072
Feb 14, 2025	45.40	45.40	42.85	43.54	43.54	21,474
Feb 13, 2025	45.35	45.35	43.00	44.53	44.53	23,070
Feb 12, 2025	44.90	45.50	42.70	43.37	43.37	20,646
Feb 11, 2025	45.00	45.90	43.71	44.90	44.90	43,744
Feb 10, 2025	47.36	48.00	44.99	45.93	45.93	25,303
Feb 7, 2025	49.29	49.29	46.53	47.36	47.36	18,430
Feb 6, 2025	50.58	50.58	47.20	48.56	48.56	21,860
Feb 5, 2025	48.00	49.50	46.70	48.37	48.37	37,918
Feb 4, 2025	47.40	48.50	47.01	47.84	47.84	41,966
Feb 3, 2025	49.55	49.55	47.15	47.45	47.45	30,383
Feb 1, 2025	48.24	49.97	46.62	49.64	49.64	31,507
Jan 31, 2025	47.00	50.34	46.01	48.24	48.24	38,821
Jan 30, 2025	47.00	49.24	46.70	47.95	47.95	27,803
Jan 29, 2025	44.01	47.60	44.01	46.90	46.90	16,514
Jan 28, 2025	46.89	48.75	44.15	45.34	45.34	15,393
Jan 27, 2025	48.87	48.87	46.42	46.48	46.48	31,160
Jan 24, 2025	52.95	52.95	48.51	48.87	48.87	24,418
Jan 23, 2025	48.00	50.54	46.00	50.54	50.54	29,642
Jan 22, 2025	47.87	48.85	47.05	48.14	48.14	22,843
Jan 21, 2025	48.61	50.00	47.60	48.85	48.85	26,508
Jan 20, 2025	51.05	51.99	49.50	50.09	50.09	19,703
Jan 17, 2025	51.73	53.00	49.01	50.87	50.87	28,049
Jan 16, 2025	49.00	51.55	47.60	51.05	51.05	51,023
Jan 15, 2025	46.48	49.10	45.00	49.10	49.10	35,552
Jan 14, 2025	43.27	46.90	43.27	46.77	46.77	62,047
Jan 13, 2025	45.60	47.36	45.55	45.55	45.55	30,366
Jan 10, 2025	49.25	50.35	47.95	47.95	47.95	57,632
Jan 9, 2025	51.66	51.85	49.50	50.48	50.48	50,333
Jan 8, 2025	54.74	54.80	51.66	51.85	51.85	85,085
Jan 7, 2025	56.25	57.00	53.50	54.38	54.38	66,740
Jan 6, 2025	56.50	59.30	55.50	56.25	56.25	53,651
Jan 3, 2025	56.40	57.80	55.50	56.54	56.54	58,068
Jan 2, 2025	60.99	60.99	55.50	56.79	56.79	149,051
Jan 1, 2025	56.81	60.00	56.81	58.26	58.26	30,368
Dec 31, 2024	58.90	61.75	57.90	59.11	59.11	44,484
Dec 30, 2024	57.49	59.09	56.43	59.09	59.09	45,413
Dec 27, 2024	59.00	59.00	56.05	56.28	56.28	76,012
Dec 26, 2024	58.40	60.48	57.50	59.00	59.00	95,620
Dec 24, 2024	60.53	62.10	60.00	60.51	60.51	87,650
Dec 23, 2024	67.50	67.50	62.25	63.16	63.16	188,770
Dec 20, 2024	65.20	65.53	64.00	65.53	65.53	185,058
Dec 19, 2024	58.40	62.41	56.50	62.41	62.41	238,065
Dec 18, 2024	53.77	59.44	53.77	59.44	59.44	348,782
Dec 17, 2024	56.61	56.61	56.61	56.61	56.61	34,318
Dec 16, 2024	59.59	59.59	59.59	59.59	59.59	93,075
Dec 13, 2024	62.73	69.34	62.73	62.73	62.73	726,494
Dec 12, 2024	66.04	66.04	66.04	66.04	66.04	19,393
Dec 11, 2024	69.52	69.52	69.52	69.52	69.52	27,527
Dec 10, 2024	73.18	73.18	73.18	73.18	73.18	26,127
Dec 9, 2024	84.00	84.00	77.04	77.04	77.04	134,143
Dec 6, 2024	77.24	81.10	76.16	81.10	81.10	444,579
Dec 5, 2024	71.00	77.24	70.50	77.24	77.24	720,756
Dec 4, 2024	70.22	70.22	65.40	70.22	70.22	1,637,871
Dec 3, 2024	52.80	63.84	51.34	63.84	63.84	2,180,427
Dec 2, 2024	53.25	58.00	52.15	53.20	53.20	3,082,222
Nov 29, 2024	41.97	50.18	41.97	50.18	50.18	2,500,154
Nov 28, 2024	42.90	42.99	41.01	41.82	41.82	50,103
Nov 27, 2024	41.05	42.70	40.82	42.44	42.44	51,870
Nov 26, 2024	42.60	43.33	40.56	41.19	41.19	73,293
Nov 25, 2024	43.70	44.95	42.75	43.04	43.04	133,829
Nov 22, 2024	39.55	45.00	39.38	42.84	42.84	247,380
Nov 21, 2024	41.00	41.00	39.10	40.36	40.36	68,160
Nov 19, 2024	43.00	43.70	41.50	42.17	42.17	491,957
Nov 18, 2024	36.50	42.39	36.06	40.49	40.49	369,192
Nov 14, 2024	36.50	36.63	35.56	35.97	35.97	5,617
Nov 13, 2024	35.94	36.52	35.45	35.79	35.79	11,926
Nov 12, 2024	37.16	37.16	35.50	35.94	35.94	19,893
Nov 11, 2024	38.00	38.11	37.01	37.16	37.16	11,987
Nov 8, 2024	39.20	39.20	37.77	38.02	38.02	37,856
Nov 7, 2024	39.36	39.36	38.22	38.43	38.43	37,233
Nov 6, 2024	38.19	38.90	38.01	38.69	38.69	46,986
Nov 5, 2024	38.15	38.26	37.46	37.89	37.89	31,626
Nov 4, 2024	38.70	38.70	37.35	37.53	37.53	41,943
Nov 1, 2024	39.40	39.40	37.74	38.51	38.51	26,799
Oct 31, 2024	38.00	38.72	37.71	38.23	38.23	44,528
Oct 30, 2024	38.45	38.45	37.43	37.84	37.84	14,255
Oct 29, 2024	38.98	38.98	37.61	37.80	37.80	36,281
Oct 28, 2024	37.00	38.74	36.52	37.96	37.96	70,695
Oct 25, 2024	37.08	37.08	35.90	36.29	36.29	52,183
Oct 24, 2024	36.26	36.88	35.51	36.50	36.50	71,447
Oct 23, 2024	35.93	36.60	35.00	36.34	36.34	64,099
Oct 22, 2024	35.50	36.42	35.25	35.54	35.54	51,622
Oct 21, 2024	36.99	37.10	35.50	35.77	35.77	56,263
Oct 18, 2024	37.55	37.55	36.05	36.39	36.39	34,094
Oct 17, 2024	37.71	39.19	36.50	36.81	36.81	116,398
Oct 16, 2024	38.26	39.29	37.26	37.82	37.82	107,831
Oct 15, 2024	41.80	41.80	38.56	39.03	39.03	249,433
Oct 14, 2024	42.23	42.23	39.55	40.15	40.15	189,000
Oct 11, 2024	37.98	42.20	37.10	41.31	41.31	381,526
Oct 10, 2024	35.88	37.79	35.88	37.47	37.47	86,911
Oct 9, 2024	36.75	37.22	35.62	36.61	36.61	82,267
Oct 8, 2024	35.10	37.23	34.40	36.53	36.53	73,359
Oct 7, 2024	36.00	36.88	33.55	34.41	34.41	74,744
Oct 4, 2024	36.86	37.01	34.72	36.12	36.12	124,734
Oct 3, 2024	36.90	37.70	35.91	36.51	36.51	72,650
Oct 1, 2024	37.34	37.79	36.65	36.88	36.88	56,422
Sep 30, 2024	38.51	38.51	36.25	36.61	36.61	60,121
Sep 27, 2024	37.48	37.85	37.16	37.26	37.26	62,934
Sep 26, 2024	38.16	38.16	36.90	37.25	37.25	50,745
Sep 25, 2024	37.56	38.59	37.10	37.42	37.42	52,785
Sep 24, 2024	37.20	38.75	37.20	37.73	37.73	67,997
Sep 23, 2024	37.20	37.81	37.01	37.32	37.32	89,925
Sep 20, 2024	36.42	37.14	36.01	37.02	37.02	96,071
Sep 19, 2024	37.24	37.74	36.00	36.42	36.42	119,389
Sep 18, 2024	37.62	37.96	36.71	36.91	36.91	73,796
Sep 17, 2024	37.66	38.21	37.09	37.62	37.62	42,702
Sep 16, 2024	36.89	38.81	36.51	37.66	37.66	134,534
Sep 13, 2024	37.33	37.99	35.27	36.49	36.49	143,186
Sep 12, 2024	37.28	38.14	37.27	37.33	37.33	48,076
Sep 11, 2024	38.65	38.65	37.20	37.86	37.86	78,060
Sep 10, 2024	37.75	38.57	37.41	38.31	38.31	43,057
Sep 9, 2024	38.37	38.37	37.00	37.38	37.38	54,646
Sep 6, 2024	38.99	38.99	37.17	37.69	37.69	59,264
Sep 5, 2024	38.92	38.92	37.00	38.54	38.54	144,884
Sep 4, 2024	38.97	39.14	37.35	37.71	37.71	113,393
Sep 3, 2024	39.57	39.57	38.10	38.34	38.34	80,114
Sep 2, 2024	39.87	40.28	38.62	38.81	38.81	122,087
Aug 30, 2024	40.00	40.66	38.72	39.15	39.15	60,144
Aug 29, 2024	40.99	41.35	39.30	39.65	39.65	79,990
Aug 28, 2024	42.00	42.80	40.05	40.51	40.51	128,765
Aug 27, 2024	40.79	42.00	40.59	41.51	41.51	124,730
Aug 26, 2024	39.94	41.49	39.26	40.38	40.38	168,061
Aug 23, 2024	42.46	42.78	38.73	39.18	39.18	187,521
Aug 22, 2024	42.21	42.95	41.00	41.38	41.38	111,100
Aug 21, 2024	43.33	43.33	41.05	42.13	42.13	116,437
Aug 20, 2024	44.30	44.30	42.03	43.33	43.33	406,108
Aug 19, 2024	37.29	40.42	36.75	40.42	40.42	167,179
Aug 16, 2024	38.20	38.20	36.61	36.75	36.75	33,819
Aug 14, 2024	37.00	38.00	36.25	37.48	37.48	72,504
Aug 13, 2024	36.72	37.24	36.50	36.50	36.50	33,702
Aug 12, 2024	37.80	37.80	36.65	36.72	36.72	33,392
Aug 9, 2024	36.51	37.50	36.51	37.34	37.34	53,210
Aug 8, 2024	37.69	37.70	36.50	36.88	36.88	63,568
Aug 7, 2024	37.30	38.68	37.00	37.45	37.45	61,844
Aug 6, 2024	35.10	37.73	35.10	37.07	37.07	73,962
Aug 5, 2024	36.99	36.99	35.56	35.94	35.94	56,799
Aug 2, 2024	37.40	37.40	36.51	37.01	37.01	39,998
Aug 1, 2024	38.36	38.36	36.80	37.12	37.12	38,533
Jul 31, 2024	38.10	38.62	37.30	38.36	38.36	56,825
Jul 30, 2024	38.00	38.00	37.00	37.54	37.54	56,084
Jul 29, 2024	36.60	36.98	36.36	36.69	36.69	22,726
Jul 26, 2024	36.99	37.25	36.15	36.36	36.36	40,531
Jul 25, 2024	36.60	37.55	36.01	36.31	36.31	34,480
Jul 24, 2024	36.60	37.89	36.31	36.55	36.55	40,670
Jul 23, 2024	36.50	36.65	35.62	36.23	36.23	38,011
Jul 22, 2024	37.11	37.11	36.37	36.50	36.50	19,527
Jul 19, 2024	38.32	39.00	37.05	37.11	37.11	48,617
Jul 18, 2024	36.75	38.16	36.58	37.89	37.89	106,695
Jul 16, 2024	35.80	36.60	35.78	36.35	36.35	26,107
Jul 15, 2024	36.45	36.66	35.10	35.80	35.80	31,729
Jul 12, 2024	37.57	37.57	36.01	36.25	36.25	40,967
Jul 11, 2024	38.44	38.51	36.65	36.85	36.85	27,696
Jul 10, 2024	38.30	38.30	37.25	37.76	37.76	30,998
Jul 9, 2024	36.62	38.40	36.59	37.73	37.73	82,548
Jul 8, 2024	36.94	36.94	36.15	36.62	36.62	45,728
Jul 5, 2024	36.89	37.30	36.56	36.94	36.94	27,073
Jul 4, 2024	36.39	36.99	36.39	36.54	36.54	21,133
Jul 3, 2024	36.62	37.09	36.26	36.39	36.39	23,222
Jul 2, 2024	37.10	37.25	36.50	36.62	36.62	34,179
Jul 1, 2024	37.09	37.50	36.56	36.84	36.84	33,921
Jun 28, 2024	36.70	37.58	36.16	36.54	36.54	96,811
Jun 27, 2024	37.10	37.10	36.31	36.55	36.55	42,207
Jun 26, 2024	37.35	37.35	36.63	36.73	36.73	18,783
Jun 25, 2024	37.24	37.68	36.70	37.06	37.06	20,454
Jun 24, 2024	37.50	37.70	36.55	37.24	37.24	29,393
Jun 21, 2024	36.99	37.77	36.50	36.72	36.72	46,014
Jun 20, 2024	36.98	37.88	36.78	36.90	36.90	57,741
Jun 19, 2024	37.40	38.10	36.87	36.98	36.98	39,892
Jun 18, 2024	38.58	38.79	37.05	37.31	37.31	33,816
Jun 14, 2024	37.39	37.88	37.00	37.82	37.82	23,827
Jun 13, 2024	37.98	38.32	36.80	37.23	37.23	29,040
Jun 12, 2024	38.66	38.66	37.80	37.94	37.94	36,686
Jun 11, 2024	37.84	38.69	37.50	37.94	37.94	27,284
Jun 10, 2024	37.90	38.59	37.60	37.84	37.84	16,462
Jun 7, 2024	38.25	38.40	37.10	37.60	37.60	26,954
Jun 6, 2024	37.35	38.30	37.15	37.65	37.65	23,346
Jun 5, 2024	37.75	37.75	35.20	37.35	37.35	22,051
Jun 4, 2024	38.35	39.00	35.85	36.75	36.75	50,914
Jun 3, 2024	39.95	40.35	37.50	37.70	37.70	49,203
May 31, 2024	38.55	39.50	38.05	39.25	39.25	16,116
May 30, 2024	39.80	39.80	37.45	37.80	37.80	29,941
May 29, 2024	38.05	39.55	38.05	39.25	39.25	14,707
May 28, 2024	39.35	40.15	38.00	38.30	38.30	46,484
May 27, 2024	40.85	41.85	39.60	40.00	40.00	56,848
May 24, 2024	40.40	40.45	39.65	40.05	40.05	21,186
May 23, 2024	41.30	41.90	39.25	40.25	40.25	52,958
May 22, 2024	43.00	43.00	41.10	41.30	41.30	44,741
May 21, 2024	41.90	41.90	40.05	41.45	41.45	79,299
May 17, 2024	40.70	40.85	39.70	40.00	40.00	30,817
May 16, 2024	40.20	41.00	39.50	39.90	39.90	32,602
May 15, 2024	38.75	39.75	38.05	39.40	39.40	36,393
May 14, 2024	38.90	38.95	38.10	38.30	38.30	17,528
May 13, 2024	39.90	39.90	37.05	38.25	38.25	27,785
May 10, 2024	39.90	39.90	37.80	38.50	38.50	65,178
May 9, 2024	38.05	39.35	37.65	38.00	38.00	14,853
May 8, 2024	39.95	39.95	38.05	38.60	38.60	17,991
May 7, 2024	38.95	40.50	38.10	39.05	39.05	52,473
May 6, 2024	39.95	40.00	38.60	39.00	39.00	20,926
May 3, 2024	41.00	41.95	38.55	39.50	39.50	41,347
May 2, 2024	41.20	42.65	40.00	40.30	40.30	36,315
Apr 30, 2024	44.85	44.85	41.10	41.95	41.95	55,690

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Madhav Copper Limited (MCL.NS)