NSE:MADHAV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	33.00	34.00	32.51	32.60	32.60	-3.41%	732
Nov 9, 2026	32.80	34.44	32.10	33.75	33.75	2.52%	8,416
Nov 8, 2026	34.06	34.06	32.20	32.92	32.92	-2.89%	1,729
Nov 6, 2026	33.07	34.00	32.11	33.90	33.90	2.54%	4,901
Nov 5, 2026	31.99	34.19	31.99	33.06	33.06	5.42%	8,200
Nov 4, 2026	31.80	33.40	31.21	31.36	31.36	-3.77%	20,074
Nov 3, 2026	32.40	32.59	31.50	32.59	32.59	1.05%	2,528
Nov 2, 2026	31.00	32.65	31.00	32.25	32.25	3.90%	1,027
Oct 30, 2026	31.75	31.85	30.26	31.04	31.04	-2.24%	840
Oct 29, 2026	31.75	31.91	31.75	31.75	31.75	-	139
Oct 28, 2026	31.75	31.75	31.75	31.75	31.75	0.41%	108
Oct 27, 2026	31.80	32.10	30.70	31.62	31.62	-2.47%	7,761
Oct 26, 2026	30.69	32.44	30.08	32.42	32.42	7.78%	638
Oct 23, 2026	33.39	33.39	29.30	30.08	30.08	-8.01%	4,598
Oct 22, 2026	31.51	32.99	31.21	32.70	32.70	2.22%	1,359
Oct 21, 2026	32.50	33.57	31.51	31.99	31.99	-3.15%	202
Oct 19, 2026	32.22	34.45	31.30	33.03	33.03	2.51%	4,718
Oct 16, 2026	32.34	33.01	32.15	32.22	32.22	0.16%	4,665
Oct 15, 2026	33.05	33.74	31.65	32.17	32.17	-2.78%	5,827
Oct 14, 2026	32.64	33.65	31.71	33.09	33.09	1.38%	2,594
Oct 13, 2026	33.46	33.47	32.50	32.64	32.64	-0.73%	213
Oct 12, 2026	32.80	34.24	32.28	32.88	32.88	1.86%	1,896
Oct 9, 2026	32.69	35.40	31.70	32.28	32.28	0.56%	2,331
Oct 8, 2026	33.60	34.79	31.13	32.10	32.10	-4.52%	7,474
Oct 7, 2026	34.90	34.90	33.60	33.62	33.62	-0.91%	847
Oct 6, 2026	33.60	35.44	33.60	33.93	33.93	-0.44%	10,225
Oct 5, 2026	34.49	35.19	33.70	34.08	34.08	-1.19%	5,497
Oct 1, 2026	35.50	36.45	33.61	34.49	34.49	0.97%	2,418
Sep 30, 2026	34.81	35.89	34.10	34.16	34.16	-1.87%	4,441
Sep 29, 2026	35.10	35.50	34.20	34.81	34.81	-2.82%	107
Sep 28, 2026	36.49	36.49	34.20	35.82	35.82	0.14%	3,862
Sep 25, 2026	34.12	36.00	34.00	35.77	35.77	3.80%	3,191
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