Makers Laboratories Limited (BOM:506919)
India · Delayed Price · Currency is INR 120.00
-2.00 (-1.64%)
At close: Jan 22, 2026
Makers Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 122.00 | 124.00 | 119.80 | 120.00 | 120.00 | -1.64% | 696 |
| Jan 21, 2026 | 122.60 | 122.70 | 118.75 | 122.00 | 122.00 | -0.49% | 5,167 |
| Jan 20, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - | 2,001 |
| Jan 19, 2026 | 123.00 | 125.00 | 122.00 | 122.60 | 122.60 | -0.28% | 1,585 |
| Jan 16, 2026 | 120.00 | 124.60 | 120.00 | 122.95 | 122.95 | 2.37% | 4,285 |
| Jan 14, 2026 | 117.70 | 120.50 | 117.70 | 120.10 | 120.10 | 3.09% | 1,073 |
| Jan 13, 2026 | 117.95 | 117.95 | 116.00 | 116.50 | 116.50 | 0.82% | 72 |
| Jan 12, 2026 | 117.65 | 117.65 | 115.50 | 115.55 | 115.55 | -1.78% | 1,466 |
| Jan 9, 2026 | 119.50 | 121.95 | 117.50 | 117.65 | 117.65 | -1.92% | 259 |
| Jan 8, 2026 | 112.10 | 122.20 | 112.10 | 119.95 | 119.95 | 1.65% | 855 |
| Jan 7, 2026 | 115.00 | 122.75 | 115.00 | 118.00 | 118.00 | 3.06% | 5,726 |
| Jan 6, 2026 | 116.95 | 116.95 | 113.35 | 114.50 | 114.50 | -1.55% | 268 |
| Jan 5, 2026 | 118.00 | 118.00 | 115.50 | 116.30 | 116.30 | 1.93% | 1,645 |
| Jan 2, 2026 | 118.50 | 119.00 | 113.50 | 114.10 | 114.10 | -4.12% | 3,397 |
| Jan 1, 2026 | 123.45 | 123.45 | 118.60 | 119.00 | 119.00 | 0.72% | 483 |
| Dec 31, 2025 | 115.00 | 119.00 | 115.00 | 118.15 | 118.15 | 5.35% | 475 |
| Dec 30, 2025 | 115.95 | 115.95 | 112.00 | 112.15 | 112.15 | 0.09% | 1,728 |
| Dec 29, 2025 | 119.00 | 119.00 | 111.10 | 112.05 | 112.05 | -3.82% | 1,453 |
| Dec 26, 2025 | 115.05 | 122.55 | 113.00 | 116.50 | 116.50 | 1.26% | 3,109 |
| Dec 24, 2025 | 114.00 | 116.00 | 114.00 | 115.05 | 115.05 | 1.59% | 2,400 |
| Dec 23, 2025 | 115.00 | 116.75 | 112.50 | 113.25 | 113.25 | -1.09% | 909 |
| Dec 22, 2025 | 121.00 | 121.00 | 109.00 | 114.50 | 114.50 | -5.41% | 14,883 |
| Dec 19, 2025 | 121.00 | 121.35 | 115.70 | 121.05 | 121.05 | 0.04% | 3,505 |
| Dec 18, 2025 | 121.00 | 122.50 | 121.00 | 121.00 | 121.00 | -0.21% | 233 |
| Dec 17, 2025 | 120.05 | 122.50 | 118.00 | 121.25 | 121.25 | 1.00% | 73 |
| Dec 16, 2025 | 119.50 | 124.95 | 119.00 | 120.05 | 120.05 | -0.25% | 548 |
| Dec 15, 2025 | 118.00 | 123.55 | 115.10 | 120.35 | 120.35 | -1.35% | 455 |
| Dec 12, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 201 |
| Dec 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 10 |
| Dec 10, 2025 | 120.00 | 120.00 | 117.55 | 118.00 | 118.00 | 0.13% | 428 |
| Dec 9, 2025 | 117.80 | 120.00 | 116.00 | 117.85 | 117.85 | 0.04% | 203 |
| Dec 8, 2025 | 124.85 | 124.85 | 115.50 | 117.80 | 117.80 | -3.01% | 1,016 |
| Dec 5, 2025 | 122.50 | 124.00 | 119.00 | 121.45 | 121.45 | -1.26% | 309 |
| Dec 4, 2025 | 121.00 | 124.00 | 118.50 | 123.00 | 123.00 | 4.02% | 315 |
| Dec 3, 2025 | 115.00 | 121.00 | 115.00 | 118.25 | 118.25 | 2.96% | 1,696 |
| Dec 2, 2025 | 118.50 | 120.00 | 114.00 | 114.85 | 114.85 | -4.53% | 10,863 |
| Dec 1, 2025 | 125.00 | 125.00 | 119.00 | 120.30 | 120.30 | 0.08% | 3,082 |
| Nov 28, 2025 | 124.95 | 125.00 | 120.00 | 120.20 | 120.20 | 0.38% | 2,870 |
| Nov 27, 2025 | 126.00 | 128.65 | 118.40 | 119.75 | 119.75 | -4.28% | 5,282 |
| Nov 26, 2025 | 126.00 | 127.90 | 125.00 | 125.10 | 125.10 | -1.69% | 736 |
| Nov 25, 2025 | 127.00 | 127.25 | 125.00 | 127.25 | 127.25 | 2.46% | 3,013 |
| Nov 24, 2025 | 128.00 | 130.00 | 122.65 | 124.20 | 124.20 | -4.46% | 3,205 |
| Nov 21, 2025 | 130.00 | 132.50 | 127.00 | 130.00 | 130.00 | 2.52% | 3,375 |
| Nov 20, 2025 | 133.50 | 133.50 | 126.15 | 126.80 | 126.80 | -4.88% | 1,933 |
| Nov 19, 2025 | 134.10 | 134.10 | 132.00 | 133.30 | 133.30 | -0.60% | 1,383 |
| Nov 18, 2025 | 130.00 | 134.15 | 129.00 | 134.10 | 134.10 | 1.94% | 3,733 |
| Nov 17, 2025 | 139.00 | 139.00 | 130.00 | 131.55 | 131.55 | -5.16% | 3,554 |
| Nov 14, 2025 | 131.00 | 139.15 | 131.00 | 138.70 | 138.70 | 4.32% | 4,789 |
| Nov 13, 2025 | 126.90 | 133.50 | 126.00 | 132.95 | 132.95 | 7.96% | 2,733 |
| Nov 12, 2025 | 119.90 | 127.80 | 119.90 | 123.15 | 123.15 | 4.99% | 3,635 |