Makers Laboratories Limited (BOM:506919)
India · Delayed Price · Currency is INR 156.60
+0.50 (0.32%)
At close: Aug 17, 2026
Makers Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 156.10 | 159.85 | 156.10 | 156.60 | 156.60 | 0.32% | 2,187 |
| Aug 14, 2026 | 155.00 | 161.35 | 150.25 | 156.10 | 156.10 | 1.89% | 17,178 |
| Aug 13, 2026 | 157.50 | 159.00 | 151.20 | 153.20 | 153.20 | -2.20% | 3,586 |
| Aug 12, 2026 | 160.05 | 163.50 | 155.80 | 156.65 | 156.65 | -2.12% | 10,874 |
| Aug 11, 2026 | 155.70 | 162.60 | 154.10 | 160.05 | 160.05 | 0.76% | 2,480 |
| Aug 10, 2026 | 167.00 | 167.00 | 154.30 | 158.85 | 158.85 | -0.06% | 9,157 |
| Aug 7, 2026 | 168.30 | 179.40 | 155.00 | 158.95 | 158.95 | -4.19% | 46,894 |
| Aug 6, 2026 | 168.25 | 170.75 | 163.80 | 165.90 | 165.90 | 1.62% | 3,858 |
| Aug 5, 2026 | 165.95 | 172.00 | 162.00 | 163.25 | 163.25 | 1.52% | 8,327 |
| Aug 4, 2026 | 155.00 | 166.95 | 151.05 | 160.80 | 160.80 | 6.00% | 52,357 |
| Aug 3, 2026 | 153.00 | 155.05 | 149.15 | 151.70 | 151.70 | 1.78% | 1,287 |
| Jul 31, 2026 | 150.00 | 153.00 | 149.05 | 149.05 | 149.05 | -1.62% | 170 |
| Jul 30, 2026 | 155.00 | 155.00 | 146.20 | 151.50 | 151.50 | -0.53% | 3,343 |
| Jul 29, 2026 | 155.50 | 156.50 | 151.85 | 152.30 | 152.30 | -1.65% | 1,773 |
| Jul 28, 2026 | 153.00 | 155.85 | 148.10 | 154.85 | 154.85 | 2.08% | 1,404 |
| Jul 27, 2026 | 151.25 | 154.80 | 147.05 | 151.70 | 151.70 | 1.34% | 2,348 |
| Jul 24, 2026 | 148.00 | 151.25 | 148.00 | 149.70 | 149.70 | 1.15% | 348 |
| Jul 23, 2026 | 151.45 | 154.60 | 148.00 | 148.00 | 148.00 | -2.28% | 854 |
| Jul 22, 2026 | 153.50 | 156.00 | 148.20 | 151.45 | 151.45 | -1.62% | 2,597 |
| Jul 21, 2026 | 155.00 | 155.00 | 153.60 | 153.95 | 153.95 | 2.80% | 281 |
| Jul 20, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | -0.03% | 10 |
| Jul 17, 2026 | 153.65 | 153.65 | 149.05 | 149.80 | 149.80 | -0.07% | 805 |
| Jul 16, 2026 | 148.25 | 153.75 | 148.25 | 149.90 | 149.90 | 0.44% | 3,284 |
| Jul 15, 2026 | 150.05 | 153.90 | 148.65 | 149.25 | 149.25 | -2.77% | 1,100 |
| Jul 14, 2026 | 154.60 | 154.60 | 150.00 | 153.50 | 153.50 | 0.59% | 800 |
| Jul 13, 2026 | 149.50 | 154.90 | 147.00 | 152.60 | 152.60 | 2.93% | 1,796 |
| Jul 10, 2026 | 160.00 | 160.00 | 145.00 | 148.25 | 148.25 | -3.80% | 7,110 |
| Jul 9, 2026 | 160.95 | 160.95 | 154.10 | 154.10 | 154.10 | 1.55% | 742 |
| Jul 8, 2026 | 150.10 | 164.95 | 149.00 | 151.75 | 151.75 | 1.10% | 7,234 |
| Jul 7, 2026 | 150.10 | 153.00 | 149.75 | 150.10 | 150.10 | -1.15% | 166 |
| Jul 6, 2026 | 152.00 | 154.85 | 150.00 | 151.85 | 151.85 | 0.26% | 2,404 |
| Jul 3, 2026 | 161.90 | 161.90 | 150.05 | 151.45 | 151.45 | -5.96% | 2,244 |
| Jul 2, 2026 | 148.70 | 168.50 | 146.05 | 161.05 | 161.05 | 8.05% | 15,876 |
| Jul 1, 2026 | 148.80 | 149.75 | 144.25 | 149.05 | 149.05 | 2.19% | 350 |
| Jun 30, 2026 | 154.30 | 154.30 | 144.95 | 145.85 | 145.85 | -4.61% | 6,996 |
| Jun 29, 2026 | 149.90 | 154.30 | 146.15 | 152.90 | 152.90 | 3.80% | 3,677 |
| Jun 25, 2026 | 147.90 | 151.50 | 144.40 | 147.30 | 147.30 | 0.96% | 1,201 |
| Jun 24, 2026 | 147.75 | 147.75 | 143.00 | 145.90 | 145.90 | 1.85% | 2,961 |
| Jun 23, 2026 | 150.95 | 150.95 | 140.95 | 143.25 | 143.25 | -3.08% | 5,813 |
| Jun 22, 2026 | 153.95 | 153.95 | 145.00 | 147.80 | 147.80 | -2.09% | 5,772 |
| Jun 19, 2026 | 149.00 | 156.00 | 148.00 | 150.95 | 150.95 | 2.03% | 10,066 |
| Jun 18, 2026 | 154.75 | 154.75 | 146.05 | 147.95 | 147.95 | -0.50% | 1,391 |
| Jun 17, 2026 | 152.65 | 153.00 | 147.10 | 148.70 | 148.70 | 0.41% | 3,101 |
| Jun 16, 2026 | 153.95 | 153.95 | 146.25 | 148.10 | 148.10 | -0.03% | 2,699 |
| Jun 15, 2026 | 151.30 | 157.95 | 147.00 | 148.15 | 148.15 | -5.55% | 8,431 |
| Jun 12, 2026 | 145.85 | 158.85 | 145.00 | 156.85 | 156.85 | 10.46% | 5,134 |
| Jun 11, 2026 | 142.15 | 147.75 | 141.85 | 142.00 | 142.00 | -0.87% | 8,976 |
| Jun 10, 2026 | 144.95 | 152.50 | 138.00 | 143.25 | 143.25 | 0.77% | 10,695 |
| Jun 9, 2026 | 149.95 | 151.85 | 141.65 | 142.15 | 142.15 | -3.40% | 5,579 |
| Jun 8, 2026 | 149.75 | 152.40 | 143.20 | 147.15 | 147.15 | 1.06% | 4,715 |