Madhav Copper Limited (MCL.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:29PM IST
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 June 2024 | 37.90 | 38.59 | 37.60 | 37.84 | 37.84 | 16,212 |
| 07 June 2024 | 38.25 | 38.40 | 37.10 | 37.60 | 37.60 | 26,954 |
| 06 June 2024 | 37.35 | 38.30 | 37.15 | 37.65 | 37.65 | 23,346 |
| 05 June 2024 | 37.75 | 37.75 | 35.20 | 37.35 | 37.35 | 22,051 |
| 04 June 2024 | 38.35 | 39.00 | 35.85 | 36.75 | 36.75 | 50,914 |
| 03 June 2024 | 39.95 | 40.35 | 37.50 | 37.70 | 37.70 | 49,203 |
| 31 May 2024 | 38.55 | 39.50 | 38.05 | 39.25 | 39.25 | 16,116 |
| 30 May 2024 | 39.80 | 39.80 | 37.45 | 37.80 | 37.80 | 29,941 |
| 29 May 2024 | 38.05 | 39.55 | 38.05 | 39.25 | 39.25 | 14,707 |
| 28 May 2024 | 39.35 | 40.15 | 38.00 | 38.30 | 38.30 | 46,484 |
| 27 May 2024 | 40.85 | 41.85 | 39.60 | 40.00 | 40.00 | 56,848 |
| 24 May 2024 | 40.40 | 40.45 | 39.65 | 40.05 | 40.05 | 21,186 |
| 23 May 2024 | 41.30 | 41.90 | 39.25 | 40.25 | 40.25 | 52,958 |
| 22 May 2024 | 43.00 | 43.00 | 41.10 | 41.30 | 41.30 | 44,741 |
| 21 May 2024 | 41.90 | 41.90 | 40.05 | 41.45 | 41.45 | 79,299 |
| 17 May 2024 | 40.70 | 40.85 | 39.70 | 40.00 | 40.00 | 30,817 |
| 16 May 2024 | 40.20 | 41.00 | 39.50 | 39.90 | 39.90 | 32,602 |
| 15 May 2024 | 38.75 | 39.75 | 38.05 | 39.40 | 39.40 | 36,393 |
| 14 May 2024 | 38.90 | 38.95 | 38.10 | 38.30 | 38.30 | 17,528 |
| 13 May 2024 | 39.90 | 39.90 | 37.05 | 38.25 | 38.25 | 27,785 |
| 10 May 2024 | 39.90 | 39.90 | 37.80 | 38.50 | 38.50 | 65,178 |
| 09 May 2024 | 38.05 | 39.35 | 37.65 | 38.00 | 38.00 | 14,853 |
| 08 May 2024 | 39.95 | 39.95 | 38.05 | 38.60 | 38.60 | 17,991 |
| 07 May 2024 | 38.95 | 40.50 | 38.10 | 39.05 | 39.05 | 52,473 |
| 06 May 2024 | 39.95 | 40.00 | 38.60 | 39.00 | 39.00 | 20,926 |
| 03 May 2024 | 41.00 | 41.95 | 38.55 | 39.50 | 39.50 | 41,347 |
| 02 May 2024 | 41.20 | 42.65 | 40.00 | 40.30 | 40.30 | 36,315 |
| 30 Apr 2024 | 44.85 | 44.85 | 41.10 | 41.95 | 41.95 | 55,690 |
| 29 Apr 2024 | 42.55 | 43.50 | 42.00 | 43.05 | 43.05 | 113,304 |
| 26 Apr 2024 | 42.90 | 42.90 | 41.65 | 41.90 | 41.90 | 50,850 |
| 25 Apr 2024 | 42.85 | 43.20 | 40.80 | 41.70 | 41.70 | 76,068 |
| 24 Apr 2024 | 42.40 | 43.05 | 40.00 | 41.15 | 41.15 | 203,860 |
| 23 Apr 2024 | 40.95 | 41.00 | 39.05 | 41.00 | 41.00 | 115,452 |
| 22 Apr 2024 | 38.00 | 39.05 | 36.50 | 39.05 | 39.05 | 68,294 |
| 19 Apr 2024 | 37.25 | 38.00 | 36.30 | 37.20 | 37.20 | 15,268 |
| 18 Apr 2024 | 37.70 | 38.30 | 36.25 | 37.25 | 37.25 | 24,458 |
| 16 Apr 2024 | 36.90 | 37.75 | 36.40 | 37.15 | 37.15 | 14,635 |
| 15 Apr 2024 | 36.50 | 37.75 | 35.35 | 36.95 | 36.95 | 26,031 |
| 12 Apr 2024 | 38.65 | 38.65 | 36.00 | 37.20 | 37.20 | 46,279 |
| 10 Apr 2024 | 36.10 | 38.30 | 36.05 | 37.90 | 37.90 | 37,371 |
| 09 Apr 2024 | 39.40 | 39.40 | 36.55 | 36.80 | 36.80 | 88,871 |
| 08 Apr 2024 | 39.05 | 39.95 | 37.70 | 37.85 | 37.85 | 50,518 |
| 05 Apr 2024 | 38.50 | 39.55 | 36.55 | 38.80 | 38.80 | 61,033 |
| 04 Apr 2024 | 38.00 | 38.70 | 37.00 | 37.95 | 37.95 | 35,038 |
| 03 Apr 2024 | 35.00 | 36.95 | 34.30 | 36.90 | 36.90 | 15,817 |
| 02 Apr 2024 | 35.00 | 35.45 | 33.70 | 35.20 | 35.20 | 32,298 |
| 01 Apr 2024 | 32.85 | 33.80 | 32.50 | 33.80 | 33.80 | 18,003 |
| 28 Mar 2024 | 32.65 | 34.30 | 32.05 | 32.20 | 32.20 | 46,597 |
| 27 Mar 2024 | 32.35 | 33.80 | 32.00 | 32.70 | 32.70 | 40,512 |
| 26 Mar 2024 | 31.55 | 34.00 | 31.55 | 32.30 | 32.30 | 19,589 |
| 22 Mar 2024 | 31.50 | 33.35 | 31.50 | 33.15 | 33.15 | 26,264 |
| 21 Mar 2024 | 32.50 | 32.90 | 31.80 | 32.00 | 32.00 | 29,481 |
| 20 Mar 2024 | 32.00 | 32.75 | 31.30 | 31.75 | 31.75 | 22,719 |
| 19 Mar 2024 | 34.40 | 34.40 | 31.70 | 32.00 | 32.00 | 32,698 |
| 18 Mar 2024 | 32.80 | 34.40 | 32.25 | 33.30 | 33.30 | 25,794 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 31.30 | 34.40 | 31.30 | 32.95 | 32.95 | 58,981 |
| 13 Mar 2024 | 34.65 | 34.65 | 32.95 | 32.95 | 32.95 | 19,626 |
| 12 Mar 2024 | 37.05 | 37.05 | 34.50 | 34.65 | 34.65 | 110,096 |
| 11 Mar 2024 | 36.40 | 37.45 | 36.10 | 36.30 | 36.30 | 31,264 |
| 07 Mar 2024 | 35.65 | 36.90 | 35.65 | 36.40 | 36.40 | 27,192 |
| 06 Mar 2024 | 37.20 | 37.50 | 35.20 | 35.65 | 35.65 | 33,331 |
| 05 Mar 2024 | 36.80 | 37.90 | 36.55 | 37.05 | 37.05 | 11,718 |
| 04 Mar 2024 | 39.50 | 39.60 | 37.25 | 37.55 | 37.55 | 14,210 |
| 01 Mar 2024 | 35.95 | 36.85 | 35.25 | 36.85 | 36.85 | 25,187 |
| 29 Feb 2024 | 37.00 | 37.00 | 34.80 | 35.10 | 35.10 | 32,074 |
| 28 Feb 2024 | 38.25 | 38.25 | 36.15 | 36.50 | 36.50 | 26,149 |
| 27 Feb 2024 | 38.45 | 40.40 | 37.20 | 37.90 | 37.90 | 56,565 |
| 26 Feb 2024 | 38.10 | 38.60 | 37.15 | 38.50 | 38.50 | 30,801 |
| 23 Feb 2024 | 38.05 | 38.50 | 37.60 | 37.90 | 37.90 | 19,004 |
| 22 Feb 2024 | 38.70 | 38.70 | 37.25 | 37.85 | 37.85 | 12,247 |
| 21 Feb 2024 | 39.50 | 39.50 | 37.65 | 37.90 | 37.90 | 26,506 |
| 20 Feb 2024 | 40.75 | 40.75 | 38.05 | 39.05 | 39.05 | 45,995 |
| 19 Feb 2024 | 40.00 | 40.50 | 38.30 | 39.55 | 39.55 | 45,186 |
| 16 Feb 2024 | 38.35 | 39.30 | 36.70 | 39.30 | 39.30 | 62,764 |
| 15 Feb 2024 | 37.25 | 37.80 | 36.15 | 37.45 | 37.45 | 36,641 |
| 14 Feb 2024 | 36.45 | 37.95 | 35.60 | 36.50 | 36.50 | 13,444 |
| 13 Feb 2024 | 36.65 | 38.25 | 36.30 | 37.10 | 37.10 | 22,679 |
| 12 Feb 2024 | 38.90 | 38.90 | 37.35 | 37.75 | 37.75 | 41,723 |
| 09 Feb 2024 | 38.60 | 39.85 | 37.50 | 38.35 | 38.35 | 30,259 |
| 08 Feb 2024 | 40.40 | 40.40 | 38.60 | 38.90 | 38.90 | 33,709 |
| 07 Feb 2024 | 41.60 | 41.60 | 39.15 | 39.65 | 39.65 | 36,102 |
| 06 Feb 2024 | 40.95 | 40.95 | 39.55 | 40.55 | 40.55 | 50,791 |
| 05 Feb 2024 | 37.80 | 39.30 | 37.80 | 39.25 | 39.25 | 105,520 |
| 02 Feb 2024 | 36.25 | 38.25 | 36.25 | 37.45 | 37.45 | 46,211 |
| 01 Feb 2024 | 39.50 | 39.50 | 37.55 | 38.00 | 38.00 | 55,979 |
| 31 Jan 2024 | 38.25 | 39.00 | 38.00 | 38.75 | 38.75 | 33,171 |
| 30 Jan 2024 | 39.00 | 40.00 | 37.55 | 38.40 | 38.40 | 63,692 |
| 29 Jan 2024 | 41.45 | 41.45 | 39.05 | 39.50 | 39.50 | 44,493 |
| 25 Jan 2024 | 41.65 | 41.65 | 40.00 | 40.35 | 40.35 | 19,869 |
| 24 Jan 2024 | 39.00 | 40.15 | 39.00 | 39.85 | 39.85 | 23,928 |
| 23 Jan 2024 | 41.80 | 42.50 | 40.30 | 40.95 | 40.95 | 63,032 |
| 19 Jan 2024 | 40.95 | 41.60 | 39.50 | 40.25 | 40.25 | 50,516 |
| 18 Jan 2024 | 40.65 | 41.75 | 39.05 | 40.00 | 40.00 | 47,919 |
| 17 Jan 2024 | 41.55 | 42.50 | 40.20 | 40.65 | 40.65 | 54,210 |
| 16 Jan 2024 | 44.95 | 45.00 | 41.50 | 42.05 | 42.05 | 66,294 |
| 15 Jan 2024 | 45.00 | 45.40 | 42.50 | 43.40 | 43.40 | 86,213 |
| 12 Jan 2024 | 40.80 | 44.95 | 40.80 | 44.65 | 44.65 | 127,432 |
| 11 Jan 2024 | 42.85 | 43.50 | 42.85 | 42.85 | 42.85 | 120,300 |
| 10 Jan 2024 | 45.50 | 45.75 | 45.10 | 45.10 | 45.10 | 112,934 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.