| Madhuveer Com 18 Network Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 02-04-2026 Thursday |
BSE
Sensex : 73,319.55 +185.23 +0.25% |
NSE
Nifty 50 : 22,713.10 +33.70 +0.15% |
USD - INR
1 $ = Rs 93.15 |
Find Stock | ||
| Company: | Madhuveer Com 18 Network Ltd | MCap (aprox) 484 Crores |
Symbol : 531910 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| -4.6% | -29.7% | -32.5% | 13.8% | -17.7% | ||
| *** 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 |
| 02-04-26 | Thu | 189.9 | -4.4 | 11.84k | -2.3% | |
| 01-04-26 | Wed | 194.3 | 9.25 | 35.16k | 5.0% | Data Update : 8 PM |
| 30-03-26 | Mon | 185.05 | -9.7 | 229 | -5.0% | 02-04-26 : 189.9 |
| 27-03-26 | Fri | 194.75 | -10.25 | 261 | -5.0% | |
| 25-03-26 | Wed | 205 | 7.5 | 20.86k | 3.8% | Compared to : 20-03-26 199 |
| 24-03-26 | Tue | 197.5 | 8.45 | 10.93k | 4.5% | |
| 23-03-26 | Mon | 189.05 | 1.81k | -5.0% | 7 Days % | |
| 20-03-26 | Fri | 199 | -4 | 21.82k | -0.1% | -4.6% |
| 19-03-26 | Thu | 203 | 0 | 3.68k | -5.0% | |
| 18-03-26 | Wed | 203 | -50.55 | 4.3k | -0.5% | Compared to : 17-03-26 These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
| 17-03-26 | Tue | These
days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience. |
||||
| 16-03-26 | Mon | 1 Month % | ||||
| 13-03-26 | Fri | |||||
| 12-03-26 | Thu | . | ||||
| 11-03-26 | Wed | Compared to : 02-02-26 270 |
||||
| 10-03-26 | Tue | |||||
| 09-03-26 | Mon | 2 Months % | ||||
| 06-03-26 | Fri | -29.7% | ||||
| 05-03-26 | Thu | |||||
| 04-03-26 | Wed | Compared to : 02-01-26 281.25 |
||||
| 02-03-26 | Mon | |||||
| 27-02-26 | Fri | 253.55 | 10.55 | 24 | 4.3% | 3 Months % |
| 26-02-26 | Thu | 243 | -10.85 | 1 | -4.3% | -32.5% |
| 25-02-26 | Wed | 253.85 | -1.9 | 654 | -0.7% | |
| 24-02-26 | Tue | 255.75 | 5.75 | 48 | 2.3% | Compared to : 03-10-25 166.8 |
| 23-02-26 | Mon | 250 | 2 | 26.21k | 0.8% | |
| 20-02-26 | Fri | 248 | -11 | 122 | -4.2% | 6 Months % |
| 19-02-26 | Thu | 259 | 4 | 349 | 1.6% | 13.8% |
| 18-02-26 | Wed | 255 | -7.6 | 56.5k | -2.9% | |
| 17-02-26 | Tue | 262.6 | -2.4 | 10.97k | -0.9% | Compared to : 02-04-25 230.85 |
| 16-02-26 | Mon | 265 | -7.85 | 23.87k | -2.9% | |
| 13-02-26 | Fri | 272.85 | 10.45 | 702 | 4.0% | 1 year % |
| 12-02-26 | Thu | 262.4 | 2.4 | 1.78k | 0.9% | -17.7% |
| 11-02-26 | Wed | 260 | -4.85 | 11 | -1.8% | |
| 10-02-26 | Tue | 264.85 | -4.4 | 339 | -1.6% | *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 |
| 09-02-26 | Mon | 269.25 | 7.6 | 311 | 2.9% | |
| 06-02-26 | Fri | 261.65 | -2.35 | 865 | -0.9% | |
| 05-02-26 | Thu | 264 | 4 | 1.8k | 1.5% | |
| 04-02-26 | Wed | 260 | -7.45 | 194 | -2.8% | |
| 03-02-26 | Tue | 267.45 | -2.55 | 36.86k | -0.9% | |
| 02-02-26 | Mon | 270 | -1.95 | 1.47k | -0.7% | |
| 01-02-26 | Sun | 271.95 | 7.95 | 4.39k | 3.0% | |
| 30-01-26 | Fri | 264 | -9.75 | 918 | -3.6% | |
| 29-01-26 | Thu | 273.75 | 8.75 | 1.64k | 3.3% | |
| 28-01-26 | Wed | 265 | 10 | 3.89k | 3.9% | |
| 27-01-26 | Tue | 255 | -5.95 | 1.79k | -2.3% | |
| 23-01-26 | Fri | 260.95 | 5.45 | 4.88k | 2.1% | |
| 22-01-26 | Thu | 255.5 | -13.2 | 1.15k | -4.9% | |
| 21-01-26 | Wed | 268.7 | -0.65 | 3.08k | -0.2% | |
| 20-01-26 | Tue | 269.35 | 4.3 | 1.3k | 1.6% | |
| 19-01-26 | Mon | 265.05 | -7.95 | 1.91k | -2.9% | |
| 16-01-26 | Fri | 273 | 1.8 | 27.37k | 0.7% | |
| 14-01-26 | Wed | 271.2 | -7.5 | 999 | -2.7% | |
| 13-01-26 | Tue | 278.7 | 6.95 | 1.3k | 2.6% | |
| 12-01-26 | Mon | 271.75 | 3.05 | 849 | 1.1% | |
| 09-01-26 | Fri | 268.7 | -9.25 | 3.91k | -3.3% | |
| 08-01-26 | Thu | 277.95 | -3.05 | 21.23k | -1.1% | |
| 07-01-26 | Wed | 281 | 0.45 | 49.71k | 0.2% | |
| 06-01-26 | Tue | 280.55 | 13.35 | 78.78k | 5.0% | |
| 05-01-26 | Mon | 267.2 | -14.05 | 9.82k | -5.0% | |
| 02-01-26 | Fri | 281.25 | 7.05 | 34.4k | 2.6% | |
| 01-01-26 | Thu | 274.2 | 4 | 65.79k | 1.5% | |
| 31-12-25 | Wed | 270.2 | 10.45 | 46.35k | 4.0% | |
| 30-12-25 | Tue | 259.75 | 0.6 | 48.76k | 0.2% | |
| 29-12-25 | Mon | 259.15 | 31.45 | 81.86k | 13.8% | |
| 26-12-25 | Fri | 227.7 | 27.8 | 139.19k | 13.9% | |
| 24-12-25 | Wed | 199.9 | -3.5 | 690 | -1.7% | |
| 23-12-25 | Tue | 203.4 | -10.8 | 13.73k | -5.0% | |
| 22-12-25 | Mon | 214.2 | 4.55 | 17.79k | 2.2% | |
| 19-12-25 | Fri | 209.65 | -1.85 | 175.24k | -0.9% | |
| 18-12-25 | Thu | 211.5 | 9.5 | 35.67k | 4.7% | |
| 17-12-25 | Wed | 202 | 1.75 | 4.87k | 0.9% | |
| 16-12-25 | Tue | 200.25 | -1.2 | 3.69k | -0.6% | |
| 15-12-25 | Mon | 201.45 | -5.55 | 6.56k | -2.7% | |
| 12-12-25 | Fri | 207 | -3.9 | 5.74k | -1.8% | |
| 11-12-25 | Thu | 210.9 | 11.2 | 54k | 5.6% | |
| 10-12-25 | Wed | 199.7 | 0 | 10.8k | 0.0% | |
| 09-12-25 | Tue | 199.7 | -3.15 | 2.5k | -1.6% | |
| 08-12-25 | Mon | 202.85 | -2.25 | 3.93k | -1.1% | |
| 05-12-25 | Fri | 205.1 | 1.1 | 10.06k | 0.5% | |
| 04-12-25 | Thu | 204 | -1.3 | 25.63k | -0.6% | |
| 03-12-25 | Wed | 205.3 | 3.7 | 27 | 1.8% | |
| 02-12-25 | Tue | 201.6 | -3.05 | 12.58k | -1.5% | |
| 01-12-25 | Mon | 204.65 | -5.25 | 10.14k | -2.5% | |
| 28-11-25 | Fri | 209.9 | 6.65 | 47.27k | 3.3% | |
| 27-11-25 | Thu | 203.25 | -0.25 | 36.54k | -0.1% | |
| 26-11-25 | Wed | 203.5 | -2.7 | 17.22k | -1.3% | |
| 25-11-25 | Tue | 206.2 | -3.5 | 44.08k | -1.7% | |
| 24-11-25 | Mon | 209.7 | -2.3 | 30.76k | -1.1% | |
| 21-11-25 | Fri | 219.3 | 5.6 | 29.64k | 2.6% | |
| 20-11-25 | Thu | 212 | -7.3 | 31.22k | -3.3% | |
| 19-11-25 | Wed | 213.7 | 12.15 | 35.41k | 6.0% | |
| 18-11-25 | Tue | 201.55 | 0.5 | 17.13k | 0.2% | |
| 17-11-25 | Mon | 201.05 | 7.85 | 59.89k | 4.1% | |
| 14-11-25 | Fri | 193.2 | -5.8 | 19.08k | -2.9% | |
| 13-11-25 | Thu | 199 | 1.3 | 34.08k | 0.7% | |
| 12-11-25 | Wed | 197.7 | -1.35 | 25.96k | -0.7% | |
| 11-11-25 | Tue | 199.05 | -3.95 | 17.86k | -1.9% | |
| 10-11-25 | Mon | 203 | 4.45 | 62.49k | 2.2% | |
| 07-11-25 | Fri | 198.55 | 28 | 99.53k | 16.4% | |
| 06-11-25 | Thu | 168.8 | 10.55 | 64.16k | 6.7% | |
| 04-11-25 | Tue | 170.55 | 1.75 | 90.61k | 1.0% | |
| 03-11-25 | Mon | 158.25 | -25.95 | 72.59k | -14.1% | |
| 31-10-25 | Fri | 184.2 | 0.05 | 4.92k | 0.0% | |
| 30-10-25 | Thu | 184.15 | -0.25 | 18.08k | -0.1% | |
| 29-10-25 | Wed | 184.4 | -1.2 | 87.76k | -0.6% | |
| 28-10-25 | Tue | 185.6 | -0.8 | 17.46k | -0.4% | |
| 27-10-25 | Mon | 186.4 | 0.35 | 62.63k | 0.2% | |
| 24-10-25 | Fri | 186.05 | -3.05 | 33.88k | -1.6% | |
| 23-10-25 | Thu | 189.1 | 7.75 | 86.82k | 4.3% | |
| 21-10-25 | Tue | 181.35 | -2.95 | 54.06k | -1.6% | |
| 20-10-25 | Mon | 184.3 | 1.25 | 4.85k | 0.7% | |
| 17-10-25 | Fri | 183.05 | -1.7 | 75.23k | -0.9% | |
| 16-10-25 | Thu | 184.75 | 7.25 | 29.14k | 4.1% | |
| 15-10-25 | Wed | 177.5 | 1.85 | 57.5k | 1.1% | |
| 14-10-25 | Tue | 175.65 | -7.8 | 2.84k | -4.3% | |
| 13-10-25 | Mon | 183.45 | 5.55 | 5.97k | 3.1% | |
| 10-10-25 | Fri | 177.9 | 4.05 | 80.63k | 2.3% | |
| 09-10-25 | Thu | 180 | -1.55 | 9.19k | -0.9% | |
| 08-10-25 | Wed | 173.85 | -6.15 | 111.89k | -3.4% | |
| 07-10-25 | Tue | 181.55 | 9.75 | 72.94k | 5.7% | |
| 06-10-25 | Mon | 171.8 | 5 | 102.67k | 3.0% | |
| 03-10-25 | Fri | 166.8 | 12.1 | 82.53k | 7.8% | |
| 01-10-25 | Wed | 154.7 | -34.1 | 159.29k | -18.1% | |
| 30-09-25 | Tue | 188.8 | 0.35 | 5.05k | 0.2% | |
| 29-09-25 | Mon | 188.45 | -1.6 | 60.31k | -0.8% | |
| 26-09-25 | Fri | 190.05 | 1.2 | 21.91k | 0.6% | |
| 25-09-25 | Thu | 188.85 | 1 | 31.98k | 0.5% | |
| 24-09-25 | Wed | 187.85 | 7.3 | 108.72k | 4.0% | |
| 23-09-25 | Tue | 180.55 | 2.55 | 45.99k | 1.4% | |
| 22-09-25 | Mon | 169.35 | 6.15 | 29.07k | 3.8% | |
| 19-09-25 | Fri | 178 | 8.65 | 101.78k | 5.1% | |
| 18-09-25 | Thu | 163.2 | 1.6 | 139.41k | 1.0% | |
| 17-09-25 | Wed | 161.6 | -40.35 | 172.41k | -20.0% | |
| 16-09-25 | Tue | 201.95 | 2.3 | 22.6k | 1.2% | |
| 15-09-25 | Mon | 199.65 | -2.7 | 47.57k | -1.3% | |
| 12-09-25 | Fri | 202.35 | 17.45 | 91.86k | 9.4% | |
| 11-09-25 | Thu | 184.9 | -36.45 | 25.79k | -16.5% | |
| 10-09-25 | Wed | 221.35 | 6.7 | 10.56k | 3.1% | |
| 09-09-25 | Tue | 214.65 | -20.05 | 35.32k | -8.5% | |
| 08-09-25 | Mon | 234.7 | -1.1 | 25.89k | -0.5% | |
| 05-09-25 | Fri | 235.8 | 10.5 | 76.76k | 4.7% | |
| 04-09-25 | Thu | 225.3 | -0.6 | 73.84k | -0.3% | |
| 03-09-25 | Wed | 225.9 | 7.45 | 157.76k | 3.4% | |
| 02-09-25 | Tue | 218.45 | 5.45 | 181.49k | 2.6% | |
| 01-09-25 | Mon | 213 | 0.2 | 85.84k | 0.1% | |
| 29-08-25 | Fri | 212.8 | 4.4 | 128.44k | 2.1% | |
| 28-08-25 | Thu | 208.4 | -0.3 | 59.79k | -0.1% | |
| 26-08-25 | Tue | 208.7 | -8.2 | 73.44k | -3.8% | |
| 25-08-25 | Mon | 216.9 | 6 | 107.98k | 2.8% | |
| 22-08-25 | Fri | 210.9 | 6.2 | 46.24k | 3.0% | |
| 21-08-25 | Thu | 204.7 | 10.3 | 68.93k | 5.3% | |
| 20-08-25 | Wed | 194.4 | 9.4 | 78.47k | 5.1% | |
| 19-08-25 | Tue | 173 | -0.3 | 14.74k | -0.2% | |
| 18-08-25 | Mon | 185 | 12 | 25.17k | 6.9% | |
| 14-08-25 | Thu | 173.3 | -3.2 | 315 | -1.8% | |
| 13-08-25 | Wed | 176.5 | 11.55 | 23.06k | 7.0% | |
| 12-08-25 | Tue | 164.95 | 3.9 | 2.11k | 2.4% | |
| 11-08-25 | Mon | 161.05 | 0.55 | 2.98k | 0.3% | |
| 08-08-25 | Fri | 160.5 | -24.5 | 26.14k | -13.2% | |
| 07-08-25 | Thu | 185 | -6.95 | 24.02k | -3.6% | |
| 06-08-25 | Wed | 191.95 | 4.85 | 83.27k | 2.6% | |
| 05-08-25 | Tue | 187.1 | 7.3 | 8.86k | 4.1% | |
| 04-08-25 | Mon | 179.8 | -12.1 | 5.03k | -6.3% | |
| 01-08-25 | Fri | 191.9 | 0.85 | 26 | 0.4% | |
| 31-07-25 | Thu | 191.05 | 0.95 | 63 | 0.5% | |
| 30-07-25 | Wed | 190.1 | -8.65 | 22 | -4.4% | |
| 29-07-25 | Tue | 198.75 | -3.2 | 3.3k | -1.6% | |
| 28-07-25 | Mon | 201.95 | -2.15 | 962 | -1.1% | |
| 25-07-25 | Fri | 204.1 | 13.3 | 598 | 7.0% | |
| 24-07-25 | Thu | 190.8 | -10.7 | 144 | -5.3% | |
| 23-07-25 | Wed | 201.5 | -5.45 | 1.12k | -2.6% | |
| 22-07-25 | Tue | 206.95 | -0.1 | 80 | 0.0% | |
| 21-07-25 | Mon | 207.05 | -1.95 | 6.53k | -0.9% | |
| 18-07-25 | Fri | 209 | 0.75 | 54 | 0.4% | |
| 17-07-25 | Thu | 208.25 | 14.1 | 1.25k | 7.3% | |
| 16-07-25 | Wed | 194.15 | -5.85 | 225 | -2.9% | |
| 15-07-25 | Tue | 200 | -0.55 | 1.52k | -0.3% | |
| 14-07-25 | Mon | 200.55 | -0.45 | 603 | -0.2% | |
| 11-07-25 | Fri | 201 | -1 | 113 | -0.5% | |
| 10-07-25 | Thu | 202 | -6.95 | 23 | -3.3% | |
| 09-07-25 | Wed | 208.95 | -0.05 | 93 | 0.0% | |
| 08-07-25 | Tue | 209 | 16.75 | 27 | 8.7% | |
| 07-07-25 | Mon | 192.25 | -15.75 | 15 | -7.6% | |
| 04-07-25 | Fri | 208 | 9 | 21 | 4.5% | |
| 03-07-25 | Thu | 199 | -12.45 | 856 | -5.9% | |
| 02-07-25 | Wed | 211.45 | 6.15 | 1.49k | 3.0% | |
| 01-07-25 | Tue | 205.3 | 4.9 | 812 | 2.4% | |
| 30-06-25 | Mon | 200.4 | -0.15 | 108 | -0.1% | |
| 27-06-25 | Fri | 200.55 | 4.45 | 10.63k | 2.3% | |
| 26-06-25 | Thu | 196.1 | -8.9 | 644 | -4.3% | |
| 25-06-25 | Wed | 205 | -7 | 584 | -3.3% | |
| 24-06-25 | Tue | #N/A | #N/A | #N/A | ||
| 23-06-25 | Mon | 212 | #N/A | 6.1k | 1.0% | |
| 20-06-25 | Fri | 210 | 0 | 51 | 0.0% | |
| 19-06-25 | Thu | 210 | 7 | 601 | 3.4% | |
| 18-06-25 | Wed | 203 | -20 | 36 | -9.0% | |
| 17-06-25 | Tue | 223 | 14 | 203 | 6.7% | |
| 16-06-25 | Mon | 209 | -4.95 | 115 | -2.3% | |
| 13-06-25 | Fri | 213.95 | -1.05 | 2 | -0.5% | |
| 12-06-25 | Thu | 216.6 | 3.6 | 145 | 1.7% | |
| 11-06-25 | Wed | 215 | -1.6 | 148 | -0.7% | |
| 10-06-25 | Tue | 213 | -4.8 | 340 | -2.2% | |
| 09-06-25 | Mon | 217.8 | #N/A | 211 | -5.7% | |
| 06-06-25 | Fri | #N/A | #N/A | #N/A | ||
| 05-06-25 | Thu | 230.9 | -1.7 | 4 | -0.7% | |
| 04-06-25 | Wed | 232.6 | 8.7 | 37 | 3.9% | |
| 03-06-25 | Tue | 223.9 | -1.1 | 315 | -0.5% | |
| 02-06-25 | Mon | 225 | 0 | 15 | 0.0% | |
| 30-05-25 | Fri | 223 | -2 | 92 | -0.9% | |
| 29-05-25 | Thu | 225 | 2 | 37 | 0.9% | |
| 28-05-25 | Wed | 225 | 0 | 50 | 0.0% | |
| 27-05-25 | Tue | 225 | 19.95 | 737 | 9.3% | |
| 26-05-25 | Mon | 234.2 | -9.2 | 146 | -3.9% | |
| 23-05-25 | Fri | 214.25 | -11.25 | 113 | -5.0% | |
| 22-05-25 | Thu | 225.5 | #N/A | 116 | -1.4% | |
| 21-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 20-05-25 | Tue | 228.75 | 5.7 | 24 | 2.6% | |
| 19-05-25 | Mon | 223.05 | 4.35 | 615 | 2.0% | |
| 16-05-25 | Fri | 218.7 | -21.25 | 1.52k | -8.9% | |
| 15-05-25 | Thu | 239.95 | #N/A | 6.36k | 0.5% | |
| 14-05-25 | Wed | #N/A | #N/A | #N/A | ||
| 13-05-25 | Tue | 238.8 | 3.8 | 6.12k | 1.6% | |
| 12-05-25 | Mon | 228 | -1 | 165 | -0.4% | |
| 09-05-25 | Fri | 235 | 7 | 9 | 3.1% | |
| 08-05-25 | Thu | 229 | 0.2 | 5.04k | 0.1% | |
| 07-05-25 | Wed | 228.8 | 9.35 | 249 | 4.3% | |
| 06-05-25 | Tue | 219.45 | -14.5 | 30.24k | -6.2% | |
| 05-05-25 | Mon | 233.95 | 0.2 | 27.05k | 0.1% | |
| 02-05-25 | Fri | 233.75 | -6.2 | 2.41k | -2.6% | |
| 30-04-25 | Wed | 239.95 | -1.6 | 4.2k | -0.7% | |
| 29-04-25 | Tue | 241.55 | 8.55 | 10.61k | 3.7% | |
| 28-04-25 | Mon | 233 | -13.95 | 718 | -5.6% | |
| 25-04-25 | Fri | 246.95 | #N/A | 26.69k | -1.2% | |
| 24-04-25 | Thu | #N/A | #N/A | #N/A | ||
| 23-04-25 | Wed | 250 | 0 | 654 | 0.0% | |
| 22-04-25 | Tue | 250 | 8.35 | 5.21k | 3.5% | |
| 21-04-25 | Mon | 241.65 | 11.7 | 5.12k | 5.1% | |
| 17-04-25 | Thu | 229.95 | 2.8 | 5.29k | 1.2% | |
| 16-04-25 | Wed | 227.15 | -9 | 5.06k | -3.8% | |
| 15-04-25 | Tue | 236.15 | -3.35 | 5.24k | -1.4% | |
| 11-04-25 | Fri | 239.5 | 1.9 | 2.14k | 0.8% | |
| 09-04-25 | Wed | 237.6 | 0.1 | 103 | 0.0% | |
| 08-04-25 | Tue | 237.5 | 0.05 | 6.5k | 0.0% | |
| 07-04-25 | Mon | 237.45 | 3.45 | 3.35k | 1.5% | |
| 04-04-25 | Fri | 234 | 0.55 | 607 | 0.2% | |
| 03-04-25 | Thu | 233.45 | 1.05 | 35 | 0.5% | |
| 02-04-25 | Wed | 230.85 | 1.4 | 3.42k | 0.6% | |
| 01-04-25 | Tue | 232.4 | 1.55 | 7.02k | 0.7% | |
| 28-03-25 | Fri | 229.45 | 0 | 510 | 0.0% | |