Madhav Infra Projects share price history

NSE: MADHAVIPLBSE: 539894ConstructionSmall Cap

Madhav Infra Projects Limited · Face value ₹1 · Listed May 2016

₹6.98₹0.06 (0.87%)BSE ₹6.95

Share price at the NSE close on 29 Oct 2026. Previous close ₹6.92.

29 Oct: open ₹7.00, high ₹7.00, low ₹6.80

52-week range of BSE trades to 29 Oct 2026

₹6.58Low, 23 Oct 2026₹12.30High, 1 Jan 2026

Market cap: ₹188 Cr2,276th largest listed
P/E: 7.19
P/B: 0.79
Dividend yield: Nonein the last 12 months
ROE: 11.6%
ROCE: 12.7%
Debt to equity: 0.69
Volume, NSE: 87,23771.5% delivered

Madhav Infra Projects share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Madhav Infra Projects' share price is on record from 4 Sep 2019, when it closed at ₹4.36, to 29 Oct 2026. Its highest close was ₹23.90 on 5 Sep 2024 and its lowest ₹3.65 on 28 Mar 2023, adjusted for 2 splits and bonus issues. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	6.98	−38.1%	11.96	6.92	11.45	12.30	6.51	3,76,98,524
2025BSE close	11.27	−28.1%	16.41	10.22	15.98	17.00	9.68	9,60,27,682
2024BSE close	15.67	+32.8%	23.90	9.16	11.80	23.90	8.75	19,06,80,314
2023BSE close	11.80	+123.1%	13.65	3.65	5.56	14.15	3.55	16,85,01,599
2022BSE close	5.29	−12.1%	7.88	3.80	6.30	8.22	3.55	21,93,32,889
2021BSE close	6.02	+14.7%	6.25	3.93	5.40	6.56	3.90	8,21,93,025
2020BSE close	5.25	−12.5%	8.60	4.24	5.95	9.00	4.14	1,41,27,877
2019BSE close	6.00	–	6.00	4.28	4.15	6.00	4.15	41,81,360

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 4 Sep 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.98	−4.5%	7.31	7.49	6.51	18,77,017
Sep 2026	7.31	−10.0%	8.12	8.30	7.11	21,32,454
Aug 2026	8.12	+3.8%	7.72	8.47	6.95	36,69,409
Jul 2026	7.82	−8.6%	8.81	8.84	7.61	27,15,846
Jun 2026	8.56	+0.7%	8.69	9.70	8.20	46,29,756
May 2026	8.50	−7.6%	9.64	9.64	8.00	25,38,964
Apr 2026BSE close	9.20	+31.1%	7.16	9.90	7.12	34,42,248
Mar 2026BSE close	7.02	−18.8%	8.19	9.49	6.65	52,53,646
Feb 2026BSE close	8.64	−9.7%	9.58	10.37	8.41	45,18,009
Jan 2026BSE close	9.57	−15.1%	11.45	12.30	9.18	69,21,175
Dec 2025BSE close	11.27	+2.8%	11.15	12.09	9.68	79,69,433
Nov 2025BSE close	10.96	−1.3%	10.85	12.08	10.20	59,16,935
Oct 2025BSE close	11.10	+1.0%	10.70	12.09	10.10	57,03,542
Sep 2025BSE close	10.99	−4.1%	11.36	12.10	10.22	57,83,752
Aug 2025BSE close	11.46	−13.7%	13.00	13.35	11.37	50,56,029
Jul 2025BSE close	13.28	−9.9%	15.03	15.15	12.08	91,65,563
Jun 2025BSE close	14.74	+2.3%	14.04	16.20	13.20	85,91,735
May 2025BSE close	14.41	+20.3%	14.37	15.51	12.10	1,60,15,607
Apr 2025BSE close	11.98	+9.8%	11.00	13.90	9.72	78,97,372
Mar 2025BSE close	10.91	+2.0%	10.50	12.59	9.77	73,01,574
Feb 2025BSE close	10.70	−23.8%	13.66	14.60	10.15	72,02,658
Jan 2025BSE close	14.05	−10.3%	15.98	17.00	11.97	94,23,482
Dec 2024BSE close	15.67	+11.9%	14.28	18.70	13.92	1,01,92,392
Nov 2024BSE close	14.00	−10.5%	15.97	17.88	13.65	39,44,466
Oct 2024BSE close	15.65	−8.1%	16.69	19.84	13.70	1,19,86,498
Sep 2024BSE close	17.03	−13.9%	20.15	23.90	17.03	97,45,866
Aug 2024BSE close	19.78	+35.8%	14.95	20.75	12.10	4,53,88,825
Jul 2024BSE close	14.57	+36.9%	11.00	16.06	9.80	4,17,45,320
Jun 2024BSE close	10.64	−7.0%	11.66	11.68	10.07	98,54,956
May 2024BSE close	11.44	+10.7%	10.53	13.69	10.53	1,42,38,201
Apr 2024BSE close	10.33	−2.7%	10.41	10.62	9.17	25,13,072
Mar 2024BSE close	10.62	+1.5%	10.26	12.45	8.75	98,33,802
Feb 2024BSE close	10.46	−27.4%	14.13	14.13	10.46	77,40,441
Jan 2024BSE close	14.41	+22.1%	11.80	15.00	11.60	2,34,96,475
Dec 2023BSE close	11.80	+64.1%	7.21	14.15	6.76	4,65,17,892
Nov 2023BSE close	7.19	+17.9%	6.00	7.94	5.75	1,85,09,482
Oct 2023BSE close	6.10	−19.9%	7.47	7.47	6.00	86,02,494
Sep 2023BSE close	7.62	+31.8%	5.89	8.23	5.82	1,66,70,031
Aug 2023BSE close	5.78	+2.7%	5.75	7.03	5.54	1,37,23,346
Jul 2023BSE close	5.63	+1.8%	5.40	5.99	5.17	61,98,638
Jun 2023BSE close	5.53	+16.7%	4.96	6.88	4.21	3,45,34,440
May 2023BSE close	4.74	+13.4%	4.20	5.34	3.55	80,28,587
Apr 2023BSE close	4.18	+7.7%	4.03	4.63	3.85	26,46,203
Mar 2023BSE close	3.88	−5.1%	4.13	4.47	3.60	37,87,479
Feb 2023BSE close	4.09	−20.9%	5.17	5.25	3.75	39,82,974
Jan 2023BSE close	5.17	−2.3%	5.56	6.00	4.50	53,00,033
Dec 2022BSE close	5.29	0.0%	5.25	6.83	4.56	2,25,48,383
Nov 2022BSE close	5.29	+20.8%	4.31	5.50	4.07	1,55,21,482
Oct 2022BSE close	4.38	+6.6%	4.05	5.18	3.97	75,66,312
Sep 2022BSE close	4.11	+2.8%	4.08	5.17	3.86	73,62,915
Aug 2022BSE close	4.00	+2.8%	4.01	4.39	3.80	53,32,934
Jul 2022BSE close	3.89	−5.4%	4.19	4.40	3.79	23,48,734
Jun 2022BSE close	4.11	−7.6%	4.53	5.29	3.55	46,08,709
May 2022BSE close	4.45	−7.9%	4.70	5.35	4.21	66,75,916
Apr 2022BSE close	4.83	−2.8%	4.90	5.79	4.65	79,09,775
Mar 2022BSE close	4.97	+0.2%	4.72	5.34	4.25	2,04,72,417
Feb 2022BSE close	4.96	−34.1%	7.79	8.22	4.96	4,40,23,951
Jan 2022BSE close	7.53	+25.1%	6.30	7.82	5.17	7,49,61,361
Dec 2021BSE close	6.02	+25.9%	4.87	6.04	4.00	2,77,52,049
Nov 2021BSE close	4.78	+19.2%	4.06	5.20	4.01	44,74,135
Oct 2021BSE close	4.01	−1.7%	4.10	4.28	3.90	61,36,288
Sep 2021BSE close	4.08	−1.4%	4.15	4.27	3.93	68,42,603
Aug 2021BSE close	4.14	−27.9%	5.85	5.85	4.11	48,41,332
Jul 2021BSE close	5.74	+28.1%	4.48	6.56	4.15	1,66,82,250
Jun 2021BSE close	4.48	+10.3%	4.07	4.75	4.00	65,07,727
May 2021BSE close	4.06	−26.4%	5.70	5.95	4.00	40,14,082
Apr 2021BSE close	5.52	+9.3%	4.85	5.95	4.72	9,53,639
Mar 2021BSE close	5.05	−4.2%	5.40	5.80	4.81	17,68,402
Feb 2021BSE close	5.27	−8.8%	5.79	6.23	5.15	6,06,755
Jan 2021BSE close	5.78	+10.1%	5.40	6.28	4.87	16,13,763
Dec 2020BSE close	5.25	+7.1%	5.00	6.40	4.81	10,94,675
Nov 2020BSE close	4.90	+4.3%	4.91	5.00	4.14	10,44,322
Oct 2020BSE close	4.70	−4.5%	4.95	5.38	4.27	7,55,951
Sep 2020BSE close	4.92	−20.6%	6.49	6.49	4.51	14,07,120
Aug 2020BSE close	6.20	−12.7%	7.45	9.00	6.10	28,43,453
Jul 2020BSE close	7.10	−11.4%	8.25	8.25	5.73	9,78,656
Jun 2020BSE close	8.01	+42.4%	5.63	8.25	5.35	17,14,920
May 2020BSE close	5.63	−7.0%	5.75	6.00	4.26	2,52,968
Apr 2020BSE close	6.05	+22.3%	5.19	7.00	4.30	6,01,012
Mar 2020BSE close	4.95	−18.2%	6.05	6.33	4.93	19,91,160
Feb 2020BSE close	6.05	−3.6%	6.28	6.50	6.01	11,08,680
Jan 2020BSE close	6.28	+4.6%	5.95	6.50	5.65	3,34,960
Dec 2019BSE close	6.00	+9.5%	5.48	6.00	5.40	4,16,920
Nov 2019BSE close	5.48	+6.4%	5.15	5.55	5.08	8,31,560
Oct 2019BSE close	5.15	+11.4%	4.70	5.18	4.50	16,46,080
Sep 2019BSE close	4.63	–	4.15	4.63	4.15	12,86,800

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	7.00	7.00	6.80	6.98	6.90	87,237	71.5%
28 Oct 2026	6.92	7.11	6.80	6.92	6.90	1,53,823	80.2%
27 Oct 2026	6.99	7.45	6.92	7.07	7.15	99,727	68.1%
26 Oct 2026	7.00	7.42	6.80	7.06	7.07	1,39,901	71.1%
23 Oct 2026	6.85	7.08	6.65	7.00	6.90	1,34,817	80.6%
22 Oct 2026	7.26	7.26	6.67	7.01	7.00	1,06,931	79.9%
21 Oct 2026	7.07	7.34	6.51	7.02	6.91	1,33,392	76.2%
19 Oct 2026	7.10	7.29	7.03	7.07	7.11	40,833	83.0%
16 Oct 2026	7.19	7.36	7.10	7.11	7.14	1,16,369	72.4%
15 Oct 2026	7.23	7.38	7.13	7.19	7.25	82,691	79.7%
14 Oct 2026	7.39	7.45	7.04	7.27	7.36	81,086	78.6%
13 Oct 2026	7.18	7.44	7.15	7.24	7.26	2,29,050	69.5%
12 Oct 2026	7.06	7.45	7.06	7.18	7.23	1,06,928	40.5%
9 Oct 2026	7.21	7.30	7.02	7.18	7.14	85,200	76.8%
8 Oct 2026	7.32	7.39	7.10	7.21	7.25	41,409	85.8%
7 Oct 2026	7.48	7.48	7.20	7.39	7.32	48,422	88.5%
6 Oct 2026	7.26	7.45	7.21	7.35	7.34	76,389	83.4%
5 Oct 2026	7.32	7.39	7.13	7.26	7.28	54,097	71.4%
1 Oct 2026	7.31	7.49	6.93	7.31	7.32	58,715	80.1%
30 Sep 2026	7.38	7.58	7.21	7.31	7.37	97,889	81.3%
29 Sep 2026	7.40	7.60	7.21	7.41	7.43	57,075	93.7%
28 Sep 2026	7.32	7.69	7.11	7.39	7.46	1,41,968	85.8%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Madhav Infra Projects bonus and split history

Ex-date	Event	Price factor	What happened
6 Aug 2020	Bonus	0.2500	Holders received 3 bonus shares for every 1 held.
27 Apr 2020	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.