NSE:MADHAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	38.89	40.35	37.40	38.31	38.31	-1.52%	9,224
May 8, 2026	37.51	39.90	37.00	38.90	38.90	1.07%	6,728
May 7, 2026	38.99	38.99	38.05	38.49	38.49	0.73%	2,181
May 6, 2026	38.50	39.73	38.05	38.21	38.21	-1.98%	1,645
May 5, 2026	38.99	39.97	38.32	38.98	38.98	1.06%	2,597
May 4, 2026	40.99	40.99	38.32	38.57	38.57	-1.81%	1,578
Apr 30, 2026	39.98	39.98	38.91	39.28	39.28	0.23%	588
Apr 29, 2026	40.66	40.84	39.11	39.19	39.19	-2.00%	5,381
Apr 28, 2026	39.01	42.87	35.66	39.99	39.99	3.57%	40,220
Apr 27, 2026	38.01	39.97	37.25	38.61	38.61	-0.72%	2,899
Apr 24, 2026	39.19	40.96	37.60	38.89	38.89	-2.26%	9,813
Apr 23, 2026	41.50	42.69	38.81	39.79	39.79	1.69%	18,216
Apr 22, 2026	37.99	39.84	37.11	39.13	39.13	3.38%	12,270
Apr 21, 2026	36.02	38.85	35.36	37.85	37.85	5.08%	8,753
Apr 20, 2026	37.99	38.00	36.00	36.02	36.02	-3.25%	3,320
Apr 17, 2026	34.67	38.20	34.67	37.23	37.23	5.11%	7,420
Apr 16, 2026	36.21	36.33	35.21	35.42	35.42	-1.94%	2,856
Apr 15, 2026	35.79	36.85	34.26	36.12	36.12	4.70%	7,270
Apr 13, 2026	35.01	35.73	33.24	34.50	34.50	-2.02%	1,554
Apr 10, 2026	36.20	36.20	34.76	35.21	35.21	-0.62%	667
Apr 9, 2026	34.89	35.47	34.09	35.43	35.43	2.07%	3,573
Apr 8, 2026	34.44	34.99	32.03	34.71	34.71	6.73%	3,579
Apr 7, 2026	31.51	33.59	31.51	32.52	32.52	0.99%	1,404
Apr 6, 2026	33.40	33.40	31.60	32.20	32.20	0.16%	3,902
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