NSE:MADHAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	36.11	36.40	34.02	34.46	34.46	-4.12%	1,823
Jul 21, 2026	35.60	36.45	34.40	35.94	35.94	4.48%	407
Jul 20, 2026	36.20	36.21	34.10	34.40	34.40	-1.80%	6,832
Jul 17, 2026	35.85	35.85	35.00	35.03	35.03	-2.42%	775
Jul 16, 2026	35.70	36.00	34.54	35.90	35.90	3.94%	603
Jul 15, 2026	35.60	36.50	33.60	34.54	34.54	-2.81%	7,611
Jul 14, 2026	36.50	36.50	35.11	35.54	35.54	0.91%	2,722
Jul 13, 2026	36.30	37.44	35.15	35.22	35.22	-2.98%	4,508
Jul 10, 2026	37.80	37.80	36.05	36.30	36.30	-0.68%	608
Jul 9, 2026	37.00	38.20	36.15	36.55	36.55	-1.06%	8,877
Jul 8, 2026	36.20	39.45	35.25	36.94	36.94	2.04%	54,705
Jul 7, 2026	36.50	36.60	35.37	36.20	36.20	0.58%	1,702
Jul 6, 2026	35.95	36.00	35.26	35.99	35.99	-	587
Jul 3, 2026	36.64	36.64	35.92	35.99	35.99	-1.80%	3,591
Jul 2, 2026	36.50	36.85	36.00	36.65	36.65	-0.54%	3,683
Jul 1, 2026	36.08	36.85	36.00	36.85	36.85	1.04%	616
Jun 30, 2026	36.00	37.00	35.70	36.47	36.47	1.47%	3,537
Jun 29, 2026	37.00	37.50	35.53	35.94	35.94	-1.53%	1,337
Jun 25, 2026	36.51	37.19	36.31	36.50	36.50	1.19%	1,163
Jun 24, 2026	39.69	39.69	35.91	36.07	36.07	-3.01%	19,817
Jun 23, 2026	39.50	39.50	36.80	37.19	37.19	-3.00%	6,704
Jun 22, 2026	38.98	39.90	38.07	38.34	38.34	-1.64%	1,430
Jun 19, 2026	40.25	40.25	37.90	38.98	38.98	1.54%	6,327
Jun 18, 2026	36.71	38.90	36.70	38.39	38.39	4.60%	6,680
Jun 17, 2026	36.80	37.40	36.55	36.70	36.70	-1.45%	1,761
Jun 16, 2026	36.82	37.89	35.90	37.24	37.24	1.33%	4,089
Jun 15, 2026	38.00	38.85	36.51	36.75	36.75	-2.73%	3,929
Jun 12, 2026	37.37	38.00	36.36	37.78	37.78	1.10%	1,140
Jun 11, 2026	37.39	37.90	36.26	37.37	37.37	2.52%	5,136
Jun 10, 2026	36.50	37.00	36.40	36.45	36.45	-1.62%	509
Jun 9, 2026	37.70	37.70	37.00	37.05	37.05	1.37%	608
Jun 8, 2026	37.30	37.78	36.20	36.55	36.55	-3.26%	6,168
Jun 5, 2026	37.06	38.25	37.06	37.78	37.78	1.07%	4,255
Jun 4, 2026	38.44	38.44	36.80	37.38	37.38	-1.03%	1,891
Jun 3, 2026	37.00	37.82	37.00	37.77	37.77	3.99%	95
Jun 2, 2026	37.98	37.98	36.20	36.32	36.32	-1.52%	241
Jun 1, 2026	36.06	37.83	36.06	36.88	36.88	1.04%	1,408
May 29, 2026	38.44	38.44	36.12	36.50	36.50	0.91%	2,984
May 27, 2026	36.89	36.89	35.89	36.17	36.17	-0.60%	4,192
May 26, 2026	37.70	37.70	36.01	36.39	36.39	-0.79%	1,641
May 25, 2026	35.78	37.74	35.78	36.68	36.68	2.52%	4,602
May 22, 2026	36.05	36.99	35.64	35.78	35.78	-1.57%	1,528
May 21, 2026	35.50	36.95	35.40	36.35	36.35	0.11%	4,633
May 20, 2026	36.20	37.49	36.00	36.31	36.31	0.30%	3,051
May 19, 2026	38.09	38.09	36.20	36.20	36.20	2.06%	3,112
May 18, 2026	37.00	37.50	35.10	35.47	35.47	-5.44%	4,573
May 15, 2026	37.11	37.99	37.11	37.51	37.51	-1.21%	1,385
May 14, 2026	37.99	38.59	37.21	37.97	37.97	1.80%	548
May 13, 2026	38.49	38.49	36.31	37.30	37.30	1.08%	1,220
May 12, 2026	38.99	38.99	36.41	36.90	36.90	-3.68%	12,371