Madhav Infra Projects Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	Madhav Infra Projects Limited		MCap (aprox) 233 Crores	Symbol : 539894	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.0%	-9.6%	-18.0%	-21.0%	-26.0%	-23.3%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	8.64	0.1	108.78k	1.2%
26-02-26	Thu	8.54	-0.03	115.35k	-0.4%	Data Update : 8 PM
25-02-26	Wed	8.57	-0.14	174.63k	-1.6%	27-02-26 : 8.64
24-02-26	Tue	8.71	-0.15	232k	-1.7%
23-02-26	Mon	8.86	-0.08	237.74k	-0.9%	Compared to  :  19-02-26 9.09
20-02-26	Fri	8.94	-0.15	159.75k	-1.7%
19-02-26	Thu	9.09	-0.19	115.47k	-2.0%	7 Days %
18-02-26	Wed	9.28	0.28	221.37k	3.1%	-5.0%
17-02-26	Tue	9	-0.03	195.08k	-0.3%
16-02-26	Mon	9.03	-0.84	635.65k	-8.5%	Compared to  :  27-01-26 9.56
13-02-26	Fri	9.87	-0.12	189.86k	-1.2%
12-02-26	Thu	9.99	-0.09	309.52k	-0.9%	1 Month %
11-02-26	Wed	10.08	-0.14	137.76k	-1.4%	-9.6%
10-02-26	Tue	10.22	0.09	283.05k	0.9%	.
09-02-26	Mon	10.13	0.2	258.75k	2.0%	Compared to  :  26-12-25 10.54
06-02-26	Fri	9.93	-0.01	91.02k	-0.1%
05-02-26	Thu	9.94	0	117.38k	0.0%	2 Months %
04-02-26	Wed	9.94	0.26	205.17k	2.7%	-18.0%
03-02-26	Tue	9.68	0.21	310.71k	2.2%
02-02-26	Mon	9.47	-0.22	189.66k	-2.3%	Compared to  :  27-11-25 10.94
01-02-26	Sun	9.69	0.12	229.3k	1.3%
30-01-26	Fri	9.57	0.01	180.9k	0.1%	3 Months %
29-01-26	Thu	9.56	-0.18	183.95k	-1.8%	-21.0%
28-01-26	Wed	9.74	0.18	152.29k	1.9%
27-01-26	Tue	9.56	-0.36	431.51k	-3.6%	Compared to  :  26-08-25 11.68
23-01-26	Fri	9.92	0	177.35k	0.0%
22-01-26	Thu	9.92	0.17	195.95k	1.7%	6 Months %
21-01-26	Wed	9.75	-0.21	316.81k	-2.1%	-26.0%
20-01-26	Tue	9.96	-0.22	521.76k	-2.2%
19-01-26	Mon	10.18	-0.31	491.06k	-3.0%	Compared to  :  27-02-25 11.27
16-01-26	Fri	10.49	0.06	229.74k	0.6%
14-01-26	Wed	10.43	-0.06	155.18k	-0.6%	1 year %
13-01-26	Tue	10.49	0.03	116.47k	0.3%	-23.3%
12-01-26	Mon	10.46	0.02	301.25k	0.2%
09-01-26	Fri	10.44	-0.02	295.94k	-0.2%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	10.46	-0.48	609.65k	-4.4%
07-01-26	Wed	10.94	-0.18	186.37k	-1.6%
06-01-26	Tue	11.12	-0.06	430.24k	-0.5%
05-01-26	Mon	11.18	-0.57	402.92k	-4.9%
02-01-26	Fri	11.75	-0.21	329.54k	-1.8%
01-01-26	Thu	11.96	0.69	1.21m	6.1%
31-12-25	Wed	11.27	0.37	658.9k	3.4%
30-12-25	Tue	10.9	-0.31	462.25k	-2.8%
29-12-25	Mon	11.21	0.67	1.28m	6.4%
26-12-25	Fri	10.54	-0.26	177.86k	-2.4%
24-12-25	Wed	10.8	0.17	137.62k	1.6%
23-12-25	Tue	10.63	-0.01	181.16k	-0.1%
22-12-25	Mon	10.64	0.13	114.49k	1.2%
19-12-25	Fri	10.51	-0.05	277.52k	-0.5%
18-12-25	Thu	10.56	-0.08	144.04k	-0.8%
17-12-25	Wed	10.64	-0.06	154.13k	-0.6%
16-12-25	Tue	10.7	-0.01	108.13k	-0.1%
15-12-25	Mon	10.71	0.03	121.44k	0.3%
12-12-25	Fri	10.68	-0.07	255.71k	-0.7%
11-12-25	Thu	10.75	-0.09	192.07k	-0.8%
10-12-25	Wed	10.84	-0.12	208.47k	-1.1%
09-12-25	Tue	10.96	-0.09	308.03k	-0.8%
08-12-25	Mon	11.05	-0.46	248.93k	-4.0%
05-12-25	Fri	11.51	-0.14	318.16k	-1.2%
04-12-25	Thu	11.65	0.18	484.87k	1.6%
03-12-25	Wed	11.47	-0.12	509.55k	-1.0%
02-12-25	Tue	11.59	0.77	1.44m	7.1%
01-12-25	Mon	10.82	-0.14	187.37k	-1.3%
28-11-25	Fri	10.96	0.02	94.91k	0.2%
27-11-25	Thu	10.94	-0.11	152.12k	-1.0%
26-11-25	Wed	11.05	-0.11	192.13k	-1.0%
25-11-25	Tue	11.16	0.41	1.19m	3.8%
24-11-25	Mon	10.75	0	129.91k	0.0%
21-11-25	Fri	10.75	0.03	125.38k	0.3%
20-11-25	Thu	10.72	-0.12	242.7k	-1.1%
19-11-25	Wed	10.84	0.06	307.56k	0.6%
18-11-25	Tue	10.78	-0.19	497.51k	-1.7%
17-11-25	Mon	10.97	0.26	332.18k	2.4%
14-11-25	Fri	10.71	0.02	174.78k	0.2%
13-11-25	Thu	10.69	-0.16	260.26k	-1.5%
12-11-25	Wed	10.85	-0.22	369.06k	-2.0%
11-11-25	Tue	11.07	0.77	731.54k	7.5%
10-11-25	Mon	10.3	-0.21	368.45k	-2.0%
07-11-25	Fri	10.51	-0.06	134.45k	-0.6%
06-11-25	Thu	10.57	-0.18	188.98k	-1.7%
04-11-25	Tue	10.92	-0.18	179.77k	-1.6%
03-11-25	Mon	10.75	-0.17	247.01k	-1.6%
31-10-25	Fri	11.1	-0.13	170.79k	-1.2%
30-10-25	Thu	11.23	0.24	213.45k	2.2%
29-10-25	Wed	10.99	-0.23	322.88k	-2.0%
28-10-25	Tue	11.22	-0.41	311.64k	-3.5%
27-10-25	Mon	11.63	0.27	578.11k	2.4%
24-10-25	Fri	11.36	0.87	1.11m	8.3%
23-10-25	Thu	10.49	0.17	215.24k	1.6%
21-10-25	Tue	10.32	0.04	58.87k	0.4%
20-10-25	Mon	10.28	0.06	138.81k	0.6%
17-10-25	Fri	10.28	-0.11	257.77k	-1.1%
16-10-25	Thu	10.22	-0.06	182.34k	-0.6%
15-10-25	Wed	10.39	0.07	139.3k	0.7%
14-10-25	Tue	10.32	-0.21	258.32k	-2.0%
13-10-25	Mon	10.53	-0.21	222.54k	-2.0%
10-10-25	Fri	10.74	0.23	177.23k	2.2%
09-10-25	Thu	10.51	-0.04	197.21k	-0.4%
08-10-25	Wed	10.55	0.04	167.74k	0.4%
07-10-25	Tue	10.51	-0.33	327.6k	-3.0%
06-10-25	Mon	10.84	-0.16	212.59k	-1.5%
03-10-25	Fri	11	-0.03	228.81k	-0.3%
01-10-25	Wed	11.03	0.04	208.11k	0.4%
30-09-25	Tue	10.99	0.07	131.03k	0.6%
29-09-25	Mon	10.92	-0.27	348.88k	-2.4%
26-09-25	Fri	11.19	-0.24	207.31k	-2.1%
25-09-25	Thu	11.43	-0.03	177.7k	-0.3%
24-09-25	Wed	11.46	-0.15	145.43k	-1.3%
23-09-25	Tue	11.61	-0.3	229.79k	-2.5%
22-09-25	Mon	11.59	0.03	245.71k	0.3%
19-09-25	Fri	11.91	0.32	372.62k	2.8%
18-09-25	Thu	11.56	0.13	262.76k	1.1%
17-09-25	Wed	11.43	0.02	320.49k	0.2%
16-09-25	Tue	11.41	-0.12	481.63k	-1.0%
15-09-25	Mon	11.53	0	221.31k	0.0%
12-09-25	Fri	11.53	0.02	727.94k	0.2%
11-09-25	Thu	11.51	-0.06	145.18k	-0.5%
10-09-25	Wed	11.57	0.05	233.08k	0.4%
09-09-25	Tue	11.52	0.15	176.64k	1.3%
08-09-25	Mon	11.37	-0.29	242.78k	-2.5%
05-09-25	Fri	11.66	0.04	156.79k	0.3%
04-09-25	Thu	11.77	0	142.83k	0.0%
03-09-25	Wed	11.62	-0.15	259.45k	-1.3%
02-09-25	Tue	11.77	0.05	226.72k	0.4%
01-09-25	Mon	11.72	0.26	327.7k	2.3%
29-08-25	Fri	11.46	0.04	125.92k	0.4%
28-08-25	Thu	11.42	-0.26	299.18k	-2.2%
26-08-25	Tue	11.68	-0.16	211.71k	-1.4%
25-08-25	Mon	11.84	-0.03	252.26k	-0.3%
22-08-25	Fri	11.87	-0.1	296.96k	-0.8%
21-08-25	Thu	11.97	-0.04	356.09k	-0.3%
20-08-25	Wed	12.01	-0.09	389.07k	-0.7%
19-08-25	Tue	12.1	0.05	278.91k	0.4%
18-08-25	Mon	12.05	0.09	263.35k	0.8%
14-08-25	Thu	11.96	-0.16	111.98k	-1.3%
13-08-25	Wed	12.12	-0.15	227.28k	-1.2%
12-08-25	Tue	12.27	-0.11	199.83k	-0.9%
11-08-25	Mon	12.38	0.25	261.33k	2.1%
08-08-25	Fri	12.13	-0.07	161.2k	-0.6%
07-08-25	Thu	12.2	0.08	319.8k	0.7%
06-08-25	Wed	12.12	-0.3	255.77k	-2.4%
05-08-25	Tue	12.42	-0.17	271.67k	-1.4%
04-08-25	Mon	12.59	-0.35	389.56k	-2.7%
01-08-25	Fri	12.94	-0.34	384.16k	-2.6%
31-07-25	Thu	13.66	0.58	247.73k	4.4%
30-07-25	Wed	13.28	-0.38	323.13k	-2.8%
29-07-25	Tue	13.08	-0.42	357.46k	-3.1%
28-07-25	Mon	13.5	-0.06	288.02k	-0.4%
25-07-25	Fri	13.56	-0.11	288.02k	-0.8%
24-07-25	Thu	13.67	-0.17	261.6k	-1.2%
23-07-25	Wed	13.84	-0.08	279.11k	-0.6%
22-07-25	Tue	13.92	-0.15	252.76k	-1.1%
21-07-25	Mon	14.07	-0.15	268.97k	-1.1%
18-07-25	Fri	14.22	-0.21	235.97k	-1.5%
17-07-25	Thu	14.43	-0.17	466.59k	-1.2%
16-07-25	Wed	14.6	-0.07	410.35k	-0.5%
15-07-25	Tue	14.67	1.08	1.79m	7.9%
14-07-25	Mon	13.59	-0.18	262.97k	-1.3%
11-07-25	Fri	13.77	-0.08	197.42k	-0.6%
10-07-25	Thu	13.85	-0.31	732.72k	-2.2%
09-07-25	Wed	14.16	-0.35	422.09k	-2.4%
08-07-25	Tue	14.51	0.09	259.66k	0.6%
07-07-25	Mon	14.42	-0.13	284.42k	-0.9%
04-07-25	Fri	14.55	-0.01	182.2k	-0.1%
03-07-25	Thu	14.56	-0.35	380k	-2.3%
02-07-25	Wed	14.91	0.33	389.69k	2.3%
01-07-25	Tue	14.58	-0.16	587.49k	-1.1%
30-06-25	Mon	14.74	0.58	610.15k	4.1%
27-06-25	Fri	14.16	0.1	346.61k	0.7%
26-06-25	Thu	14.06	-0.29	217.57k	-2.0%
25-06-25	Wed	14.35	0.23	261.09k	1.6%
24-06-25	Tue	14.12	0.26	246.15k	1.9%
23-06-25	Mon	13.86	-0.24	467.28k	-1.7%
20-06-25	Fri	14.1	0.32	289.88k	2.3%
19-06-25	Thu	13.78	-0.3	213.15k	-2.1%
18-06-25	Wed	14.08	0.03	212.05k	0.2%
17-06-25	Tue	14.05	-0.18	312.63k	-1.3%
16-06-25	Mon	14.23	-0.08	449.94k	-0.6%
13-06-25	Fri	14.31	-0.26	441.79k	-1.8%
12-06-25	Thu	14.57	-0.28	565.31k	-1.9%
11-06-25	Wed	14.85	0.06	409.25k	0.4%
10-06-25	Tue	14.79	0.05	621.58k	0.3%
09-06-25	Mon	14.74	-0.21	571.24k	-1.4%
06-06-25	Fri	14.21	-0.09	242.67k	-0.6%
05-06-25	Thu	14.95	0.74	984.28k	5.2%
04-06-25	Wed	14.3	-0.01	359.29k	-0.1%
03-06-25	Tue	14.31	-0.02	408.01k	-0.1%
02-06-25	Mon	14.33	-0.08	361.82k	-0.6%
30-05-25	Fri	14.41	-0.05	265.11k	-0.3%
29-05-25	Thu	14.46	0.2	450.56k	1.4%
28-05-25	Wed	14.26	-0.05	268.29k	-0.3%
27-05-25	Tue	14.46	-0.02	341.44k	-0.1%
26-05-25	Mon	14.31	-0.15	330.21k	-1.0%
23-05-25	Fri	14.48	-0.07	396.24k	-0.5%
22-05-25	Thu	14.55	0.12	437.07k	0.8%
21-05-25	Wed	14.43	0	527.29k	0.0%
20-05-25	Tue	14.43	-0.39	487.43k	-2.6%
19-05-25	Mon	14.82	-0.13	675.12k	-0.9%
16-05-25	Fri	14.95	0.31	739.21k	2.1%
15-05-25	Thu	14.64	0.04	538.12k	0.3%
14-05-25	Wed	14.89	1.12	1.16m	8.1%
13-05-25	Tue	14.6	-0.29	1.1m	-1.9%
12-05-25	Mon	13.77	1.31	774.98k	10.5%
09-05-25	Fri	12.46	-0.5	493.56k	-3.8%
08-05-25	Thu	12.53	-0.07	422.55k	-0.6%
07-05-25	Wed	13.03	-0.03	833.52k	-0.2%
06-05-25	Tue	13.06	-0.87	688.79k	-6.2%
05-05-25	Mon	13.93	-0.44	2.16m	-3.1%
02-05-25	Fri	14.37	2.39	2.94m	19.9%
30-04-25	Wed	11.98	-0.46	289.64k	-3.7%
29-04-25	Tue	12.44	0.47	336.25k	3.9%
28-04-25	Mon	11.97	0.03	155.64k	0.3%
25-04-25	Fri	11.94	-0.36	395.45k	-2.9%
24-04-25	Thu	12.3	-0.16	336.56k	-1.3%
23-04-25	Wed	12.69	-0.22	404.3k	-1.7%
22-04-25	Tue	12.46	-0.23	379.68k	-1.8%
21-04-25	Mon	12.91	-0.06	429.83k	-0.5%
17-04-25	Thu	12.97	0.16	366.85k	1.2%
16-04-25	Wed	12.81	0	271.68k	0.0%
15-04-25	Tue	12.81	-0.39	634.66k	-3.0%
11-04-25	Fri	13.2	0.77	1.01m	6.2%
09-04-25	Wed	12.43	0.72	1.12m	6.1%
08-04-25	Tue	11.71	0.43	242.72k	3.8%
07-04-25	Mon	11.28	-0.61	309.75k	-5.1%
04-04-25	Fri	11.89	-0.16	354.82k	-1.3%
03-04-25	Thu	12.05	0.77	478.29k	6.8%
02-04-25	Wed	11.28	0.08	187.75k	0.7%
01-04-25	Tue	11.2	0.29	191.18k	2.7%
28-03-25	Fri	10.91	-0.12	346.53k	-1.1%
27-03-25	Thu	11.03	0.04	223.3k	0.4%
26-03-25	Wed	10.99	-0.31	438.06k	-2.7%
25-03-25	Tue	11.3	-0.72	496.36k	-6.0%
24-03-25	Mon	12.02	-0.03	317.78k	-0.2%
21-03-25	Fri	12.05	0.18	448.16k	1.5%
20-03-25	Thu	11.87	1.07	508.5k	9.9%
19-03-25	Wed	10.8	0.12	496.28k	1.1%
18-03-25	Tue	10.68	0.27	368.79k	2.6%
17-03-25	Mon	10.41	-0.44	534.17k	-4.1%
13-03-25	Thu	10.97	-0.14	173.93k	-1.3%
12-03-25	Wed	10.85	-0.12	211.65k	-1.1%
11-03-25	Tue	11.11	-0.15	390.58k	-1.3%
10-03-25	Mon	11.26	-0.84	311.51k	-6.9%
07-03-25	Fri	12.1	-0.19	350.27k	-1.5%
06-03-25	Thu	12.29	0.9	471.21k	7.9%
05-03-25	Wed	11.39	1.03	366.02k	9.9%
04-03-25	Tue	10.36	0.11	368.5k	1.1%
03-03-25	Mon	10.25	-0.45	479.97k	-4.2%
28-02-25	Fri	10.7	-0.57	281.8k	-5.1%
27-02-25	Thu	11.27	-0.02	209.68k	-0.2%
25-02-25	Tue	11.29	-0.04	242.52k	-0.4%