NSE:MADHAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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