NSE:MADHAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.49	32.92	31.00	32.15	32.15	-0.56%	2,844
Apr 1, 2026	33.99	33.99	31.08	32.33	32.33	4.49%	2,919
Mar 30, 2026	29.00	31.72	29.00	30.94	30.94	4.18%	34,170
Mar 27, 2026	31.73	31.73	29.11	29.70	29.70	-6.40%	85,235
Mar 25, 2026	32.25	33.98	31.25	31.73	31.73	-1.61%	21,156
Mar 24, 2026	35.25	35.25	32.15	32.25	32.25	-0.22%	9,105
Mar 23, 2026	35.40	35.40	31.61	32.32	32.32	-5.72%	49,580
Mar 20, 2026	35.50	35.50	33.64	34.28	34.28	2.60%	15,452
Mar 19, 2026	35.41	36.00	32.00	33.41	33.41	-6.73%	24,844
Mar 18, 2026	35.04	36.69	35.04	35.82	35.82	0.20%	2,711
Mar 17, 2026	34.14	36.60	34.14	35.75	35.75	3.38%	6,950
Mar 16, 2026	35.50	35.80	34.27	34.58	34.58	-3.76%	4,498
Mar 13, 2026	36.26	36.26	34.60	35.93	35.93	1.47%	3,509
Mar 12, 2026	36.48	36.87	35.10	35.41	35.41	-1.50%	6,155
Mar 11, 2026	37.85	37.85	35.50	35.95	35.95	-2.20%	10,466
Mar 10, 2026	35.16	37.44	35.16	36.76	36.76	2.94%	6,273
Mar 9, 2026	36.38	36.51	34.62	35.71	35.71	-1.84%	4,121
Mar 6, 2026	35.97	36.70	35.00	36.38	36.38	3.15%	5,081
Mar 5, 2026	33.27	37.24	33.17	35.27	35.27	6.01%	12,500
Mar 4, 2026	34.06	34.50	32.60	33.27	33.27	-2.29%	16,504
Mar 2, 2026	36.70	40.00	33.50	34.05	34.05	-11.90%	38,266
Feb 27, 2026	40.35	40.35	38.01	38.65	38.65	2.14%	762
Feb 26, 2026	38.78	38.78	37.12	37.84	37.84	2.05%	6,622
Feb 25, 2026	37.41	37.98	37.00	37.08	37.08	-0.59%	1,791
Feb 24, 2026	38.59	38.59	37.03	37.30	37.30	-1.40%	1,660
Feb 23, 2026	37.72	39.32	37.70	37.83	37.83	0.29%	4,152
Feb 20, 2026	37.04	41.25	37.00	37.72	37.72	-0.87%	15,392
Feb 19, 2026	37.81	38.69	37.03	38.05	38.05	0.58%	8,271
Feb 18, 2026	38.00	38.30	37.11	37.83	37.83	-1.25%	3,309
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