Makers Laboratories Limited (BOM:506919)
India · Delayed Price · Currency is INR 190.80
-8.80 (-4.41%)
At close: Sep 4, 2026
Makers Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 217.50 | 217.50 | 188.05 | 190.80 | 190.80 | -4.41% | 512 |
| Sep 3, 2026 | 191.45 | 199.65 | 185.00 | 199.60 | 199.60 | 9.97% | 2,552 |
| Sep 2, 2026 | 182.50 | 188.00 | 181.50 | 181.50 | 181.50 | -2.94% | 65 |
| Sep 1, 2026 | 184.05 | 189.00 | 183.60 | 187.00 | 187.00 | 0.43% | 920 |
| Aug 31, 2026 | 198.75 | 198.80 | 183.65 | 186.20 | 186.20 | -4.88% | 5,912 |
| Aug 28, 2026 | 205.00 | 205.05 | 195.30 | 195.75 | 195.75 | -5.04% | 2,588 |
| Aug 27, 2026 | 211.80 | 212.00 | 205.05 | 206.15 | 206.15 | -3.74% | 2,670 |
| Aug 26, 2026 | 216.00 | 221.85 | 210.40 | 214.15 | 214.15 | -1.02% | 1,735 |
| Aug 25, 2026 | 224.80 | 236.55 | 214.00 | 216.35 | 216.35 | -2.46% | 17,796 |
| Aug 24, 2026 | 193.00 | 222.90 | 193.00 | 221.80 | 221.80 | 19.41% | 20,376 |
| Aug 21, 2026 | 174.95 | 187.00 | 174.05 | 185.75 | 185.75 | 6.72% | 9,039 |
| Aug 20, 2026 | 167.35 | 181.85 | 167.35 | 174.05 | 174.05 | 1.25% | 5,107 |
| Aug 19, 2026 | 158.05 | 185.00 | 157.30 | 171.90 | 171.90 | 6.94% | 18,194 |
| Aug 18, 2026 | 159.65 | 165.00 | 157.10 | 160.75 | 160.75 | 2.65% | 5,016 |
| 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% | 351 |
| 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 |