Makers Laboratories Limited (BOM:506919)
India · Delayed Price · Currency is INR 165.55
+4.25 (2.63%)
At close: May 26, 2026
Makers Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 172.35 | 178.00 | 165.70 | 166.80 | 166.80 | 0.76% | 15,567 |
| May 26, 2026 | 164.90 | 172.95 | 160.10 | 165.55 | 165.55 | 2.63% | 13,810 |
| May 25, 2026 | 164.25 | 168.75 | 158.60 | 161.30 | 161.30 | -1.80% | 8,160 |
| May 22, 2026 | 161.00 | 167.00 | 158.00 | 164.25 | 164.25 | 2.02% | 36,290 |
| May 21, 2026 | 179.95 | 179.95 | 155.10 | 161.00 | 161.00 | -8.76% | 52,768 |
| May 20, 2026 | 158.70 | 186.70 | 158.00 | 176.45 | 176.45 | 13.40% | 134,787 |
| May 19, 2026 | 161.25 | 165.00 | 154.00 | 155.60 | 155.60 | -2.57% | 5,050 |
| May 18, 2026 | 160.00 | 160.00 | 155.10 | 159.70 | 159.70 | -0.19% | 358 |
| May 15, 2026 | 155.05 | 161.30 | 155.05 | 160.00 | 160.00 | 2.40% | 68 |
| May 14, 2026 | 159.95 | 160.00 | 153.50 | 156.25 | 156.25 | -2.31% | 4,323 |
| May 13, 2026 | 155.05 | 162.00 | 151.20 | 159.95 | 159.95 | 0.60% | 250 |
| May 12, 2026 | 155.15 | 162.60 | 153.50 | 159.00 | 159.00 | 2.61% | 33,116 |
| May 11, 2026 | 155.05 | 163.95 | 154.25 | 154.95 | 154.95 | -1.15% | 2,555 |
| May 8, 2026 | 161.45 | 162.70 | 151.35 | 156.75 | 156.75 | -0.82% | 4,245 |
| May 7, 2026 | 156.75 | 164.00 | 156.75 | 158.05 | 158.05 | 4.36% | 3,541 |
| May 6, 2026 | 149.85 | 163.00 | 149.15 | 151.45 | 151.45 | 2.78% | 10,582 |
| May 5, 2026 | 141.00 | 147.90 | 141.00 | 147.35 | 147.35 | 0.17% | 1,889 |
| May 4, 2026 | 140.35 | 147.90 | 140.35 | 147.10 | 147.10 | 4.29% | 1,260 |
| Apr 30, 2026 | 140.00 | 144.90 | 140.00 | 141.05 | 141.05 | -0.32% | 534 |
| Apr 29, 2026 | 144.00 | 145.85 | 141.50 | 141.50 | 141.50 | 0.53% | 537 |
| Apr 28, 2026 | 143.05 | 146.00 | 140.00 | 140.75 | 140.75 | -1.23% | 1,914 |
| Apr 27, 2026 | 149.20 | 155.00 | 140.00 | 142.50 | 142.50 | -4.49% | 8,123 |
| Apr 24, 2026 | 153.90 | 153.90 | 147.15 | 149.20 | 149.20 | 2.16% | 870 |
| Apr 23, 2026 | 148.05 | 148.05 | 145.00 | 146.05 | 146.05 | -1.78% | 831 |
| Apr 22, 2026 | 153.00 | 153.25 | 141.00 | 148.70 | 148.70 | -2.65% | 9,128 |
| Apr 21, 2026 | 157.00 | 157.00 | 150.00 | 152.75 | 152.75 | -0.91% | 1,361 |
| Apr 20, 2026 | 156.95 | 165.00 | 153.10 | 154.15 | 154.15 | -2.25% | 8,893 |
| Apr 17, 2026 | 160.00 | 163.00 | 157.00 | 157.70 | 157.70 | -1.84% | 3,854 |
| Apr 16, 2026 | 168.00 | 168.00 | 156.25 | 160.65 | 160.65 | -2.13% | 1,107 |
| Apr 15, 2026 | 156.40 | 167.00 | 154.00 | 164.15 | 164.15 | 5.36% | 17,488 |
| Apr 13, 2026 | 160.15 | 160.15 | 154.00 | 155.80 | 155.80 | -2.72% | 4,388 |
| Apr 10, 2026 | 156.15 | 161.00 | 156.10 | 160.15 | 160.15 | 1.52% | 2,255 |
| Apr 9, 2026 | 158.15 | 164.95 | 156.10 | 157.75 | 157.75 | -0.16% | 3,243 |
| Apr 8, 2026 | 145.05 | 164.95 | 145.05 | 158.00 | 158.00 | 6.04% | 15,551 |
| Apr 7, 2026 | 150.00 | 153.90 | 149.00 | 149.00 | 149.00 | 0.88% | 821 |
| Apr 6, 2026 | 150.00 | 154.45 | 146.00 | 147.70 | 147.70 | -1.93% | 1,143 |
| Apr 2, 2026 | 155.00 | 157.45 | 150.00 | 150.60 | 150.60 | -3.68% | 1,132 |
| Apr 1, 2026 | 130.65 | 161.90 | 130.65 | 156.35 | 156.35 | 15.64% | 6,878 |
| Mar 30, 2026 | 140.05 | 140.05 | 133.60 | 135.20 | 135.20 | -7.11% | 1,599 |
| Mar 27, 2026 | 146.00 | 151.00 | 141.50 | 145.55 | 145.55 | -4.21% | 3,773 |
| Mar 25, 2026 | 150.00 | 157.00 | 147.00 | 151.95 | 151.95 | 3.19% | 2,624 |
| Mar 24, 2026 | 156.95 | 156.95 | 145.00 | 147.25 | 147.25 | -1.87% | 713 |
| Mar 23, 2026 | 155.90 | 157.95 | 150.00 | 150.05 | 150.05 | -3.78% | 833 |
| Mar 20, 2026 | 168.65 | 168.65 | 153.00 | 155.95 | 155.95 | -1.17% | 4,553 |
| Mar 19, 2026 | 165.00 | 171.00 | 147.00 | 157.80 | 157.80 | 1.35% | 16,613 |
| Mar 18, 2026 | 154.70 | 161.90 | 151.55 | 155.70 | 155.70 | 0.65% | 5,124 |
| Mar 17, 2026 | 150.05 | 169.90 | 149.00 | 154.70 | 154.70 | -0.10% | 9,127 |
| Mar 16, 2026 | 153.70 | 155.70 | 145.00 | 154.85 | 154.85 | 0.88% | 5,190 |
| Mar 13, 2026 | 145.00 | 154.00 | 143.05 | 153.50 | 153.50 | 3.93% | 3,580 |
| Mar 12, 2026 | 152.20 | 158.00 | 145.00 | 147.70 | 147.70 | -3.65% | 1,002 |