NSE:MADHAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	35.45	35.82	33.72	34.46	34.46	-0.32%	2,431
Sep 23, 2026	36.40	36.40	34.17	34.57	34.57	0.32%	2,394
Sep 22, 2026	35.01	36.00	34.05	34.46	34.46	-2.24%	1,060
Sep 21, 2026	34.50	36.76	34.50	35.25	35.25	-0.59%	338
Sep 18, 2026	35.90	37.79	35.10	35.46	35.46	2.78%	25,672
Sep 17, 2026	36.00	36.00	34.50	34.50	34.50	-	713
Sep 16, 2026	35.01	35.01	34.50	34.50	34.50	-1.93%	378
Sep 15, 2026	36.29	36.70	35.01	35.18	35.18	-3.06%	1,158
Sep 11, 2026	37.20	37.20	36.10	36.29	36.29	-1.63%	328
Sep 10, 2026	35.89	37.70	35.10	36.89	36.89	5.94%	27,934
Sep 9, 2026	36.20	36.20	34.81	34.82	34.82	-2.85%	3,836
Sep 8, 2026	36.20	36.20	35.01	35.84	35.84	2.40%	147
Sep 7, 2026	35.36	35.36	34.66	35.00	35.00	-1.02%	1,200
Sep 4, 2026	36.70	36.70	34.11	35.36	35.36	1.49%	6,274
Sep 3, 2026	35.49	35.50	34.80	34.84	34.84	-1.16%	1,391
Sep 2, 2026	35.95	35.95	34.55	35.25	35.25	-0.48%	349
Sep 1, 2026	34.40	35.70	34.40	35.42	35.42	2.61%	923
Aug 31, 2026	34.36	35.80	34.36	34.52	34.52	0.61%	1,684
Aug 28, 2026	35.39	35.40	34.21	34.31	34.31	-2.50%	1,131
Aug 27, 2026	36.80	36.80	33.70	35.19	35.19	1.00%	1,831
Aug 26, 2026	36.85	36.85	34.50	34.84	34.84	-1.75%	1,741
Aug 25, 2026	35.14	36.90	34.65	35.46	35.46	0.91%	4,492
Aug 24, 2026	36.00	36.25	35.10	35.14	35.14	-3.06%	3,496
Aug 21, 2026	35.50	36.95	35.50	36.25	36.25	2.08%	5,947
Aug 20, 2026	35.35	36.90	35.05	35.51	35.51	0.37%	3,330
Aug 19, 2026	36.60	36.60	35.30	35.38	35.38	-4.64%	1,030
Aug 18, 2026	35.87	37.24	35.87	37.10	37.10	3.43%	4,469
Aug 17, 2026	36.50	36.50	35.04	35.87	35.87	2.37%	5,523
Aug 14, 2026	35.04	36.20	35.04	35.04	35.04	-2.01%	221
Aug 13, 2026	35.90	35.90	35.00	35.76	35.76	4.35%	2,538
Aug 12, 2026	34.41	35.00	34.27	34.27	34.27	-1.64%	2,210
Aug 11, 2026	35.48	36.20	34.16	34.84	34.84	-0.34%	2,756
Aug 10, 2026	33.71	35.64	33.71	34.96	34.96	1.81%	1,897
Aug 7, 2026	34.85	36.36	34.00	34.34	34.34	-3.92%	2,597
Aug 6, 2026	35.00	36.00	34.91	35.74	35.74	-0.06%	1,111
Aug 5, 2026	34.42	36.28	34.42	35.76	35.76	6.46%	5,563
Aug 4, 2026	35.01	35.01	33.30	33.59	33.59	-1.84%	1,172
Aug 3, 2026	34.91	35.00	33.90	34.22	34.22	-1.67%	3,669
Jul 31, 2026	33.76	35.39	33.25	34.80	34.80	3.08%	2,676
Jul 30, 2026	35.31	35.31	33.01	33.76	33.76	-0.15%	468
Jul 29, 2026	34.49	34.50	33.32	33.81	33.81	-1.14%	607
Jul 28, 2026	34.00	34.70	33.51	34.20	34.20	1.21%	1,559
Jul 27, 2026	33.79	35.42	33.70	33.79	33.79	-	8,781
Jul 24, 2026	34.06	34.06	32.10	33.79	33.79	-0.79%	13,892
Jul 23, 2026	34.50	34.98	34.04	34.06	34.06	-1.16%	1,159
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