Makers Laboratories Limited (BOM:506919)
India · Delayed Price · Currency is INR 151.70
+2.00 (1.34%)
At close: Jul 27, 2026
Makers Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 153.95 | 154.00 | 142.00 | 145.60 | 145.60 | -5.91% | 13,239 |
| Jun 4, 2026 | 156.05 | 158.00 | 150.00 | 154.75 | 154.75 | -0.16% | 3,344 |
| Jun 3, 2026 | 160.40 | 161.95 | 150.65 | 155.00 | 155.00 | -2.18% | 33,012 |
| Jun 2, 2026 | 161.45 | 164.50 | 158.00 | 158.45 | 158.45 | -2.37% | 3,684 |
| Jun 1, 2026 | 163.30 | 178.00 | 160.25 | 162.30 | 162.30 | -0.89% | 17,333 |
| May 29, 2026 | 168.05 | 174.70 | 163.20 | 163.75 | 163.75 | -1.83% | 8,723 |
| 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 |