NSE:MADHAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	38.00	38.30	37.11	37.94	-	-0.97%	3,390
Feb 17, 2026	36.16	38.86	36.16	38.31	38.31	3.29%	10,702
Feb 16, 2026	37.00	38.47	36.11	37.09	37.09	-1.75%	2,814
Feb 13, 2026	40.92	40.92	37.26	37.75	37.75	-5.93%	14,146
Feb 12, 2026	43.18	43.18	40.01	40.13	40.13	-6.78%	33,258
Feb 11, 2026	37.63	44.00	36.45	43.05	43.05	15.23%	143,169
Feb 10, 2026	36.91	37.88	36.91	37.36	37.36	1.22%	4,022
Feb 9, 2026	37.90	37.90	36.51	36.91	36.91	-0.05%	3,250
Feb 6, 2026	37.84	37.84	35.50	36.93	36.93	1.43%	2,194
Feb 5, 2026	37.94	37.94	36.20	36.41	36.41	-2.12%	733
Feb 4, 2026	35.51	37.57	35.51	37.20	37.20	0.38%	7,494
Feb 3, 2026	38.00	38.00	36.01	37.06	37.06	3.23%	5,672
Feb 2, 2026	37.75	37.75	35.41	35.90	35.90	-2.45%	4,559
Feb 1, 2026	36.80	37.66	35.81	36.80	36.80	0.49%	1,061
Jan 30, 2026	36.61	37.35	35.99	36.62	36.62	1.69%	5,007
Jan 29, 2026	35.49	36.20	34.51	36.01	36.01	3.21%	10,197
Jan 28, 2026	35.29	35.36	34.06	34.89	34.89	-1.13%	9,184
Jan 27, 2026	37.80	37.80	35.25	35.29	35.29	-3.84%	4,337
Jan 23, 2026	35.65	36.90	35.31	36.70	36.70	3.06%	2,320
Jan 22, 2026	35.52	37.39	35.20	35.61	35.61	0.39%	4,829
Jan 21, 2026	37.40	39.50	35.15	35.47	35.47	-6.16%	77,503
Jan 20, 2026	39.93	39.93	37.15	37.80	37.80	-5.81%	14,513
Jan 19, 2026	40.78	40.78	39.11	40.13	40.13	0.35%	3,320
Jan 16, 2026	39.71	40.75	39.15	39.99	39.99	0.71%	8,020
Jan 14, 2026	40.76	41.01	39.62	39.71	39.71	-1.68%	5,004
Jan 13, 2026	40.14	40.79	39.00	40.39	40.39	0.72%	5,151
Jan 12, 2026	39.06	40.56	39.06	40.10	40.10	1.39%	2,307
Jan 9, 2026	41.41	41.41	39.51	39.55	39.55	-3.72%	11,697
Jan 8, 2026	42.20	42.98	41.00	41.08	41.08	-4.60%	4,316
Jan 7, 2026	43.42	43.42	42.31	43.06	43.06	1.32%	3,790
Jan 6, 2026	42.70	42.70	42.00	42.50	42.50	-	935
Jan 5, 2026	43.39	43.39	41.67	42.50	42.50	-1.02%	4,624
Jan 2, 2026	42.90	43.40	42.15	42.94	42.94	-0.02%	6,207
Jan 1, 2026	42.06	43.40	42.06	42.95	42.95	1.61%	2,306
Dec 31, 2025	42.40	43.45	41.50	42.27	42.27	-0.61%	8,042
Dec 30, 2025	41.08	42.70	40.78	42.53	42.53	3.53%	6,121
Dec 29, 2025	41.70	43.10	40.63	41.08	41.08	-0.99%	10,608
Dec 26, 2025	42.30	42.95	41.20	41.49	41.49	-0.12%	3,140
Dec 24, 2025	42.79	42.79	41.50	41.54	41.54	0.53%	6,149
Dec 23, 2025	42.90	42.90	40.72	41.32	41.32	-0.27%	5,729
Dec 22, 2025	44.45	44.45	41.10	41.43	41.43	-0.17%	2,984
Dec 19, 2025	41.89	41.90	41.11	41.50	41.50	-0.95%	1,470
Dec 18, 2025	42.00	42.99	41.06	41.90	41.90	-1.39%	2,912
Dec 17, 2025	43.43	43.74	41.60	42.49	42.49	1.43%	1,814
Dec 16, 2025	42.00	42.40	40.55	41.89	41.89	2.12%	9,563
Dec 15, 2025	42.08	42.08	40.30	41.02	41.02	-0.56%	1,514
Dec 12, 2025	41.00	41.30	41.00	41.25	41.25	0.81%	2,808
Dec 11, 2025	40.71	41.98	40.60	40.92	40.92	0.89%	3,039
Dec 10, 2025	40.71	42.01	40.51	40.56	40.56	-1.19%	3,493
Dec 9, 2025	42.87	42.87	40.52	41.05	41.05	0.12%	6,456