Makers Laboratories Limited (NSE:MAKERSL)
India · Delayed Price · Currency is INR 268.21
+44.59 (19.94%)
At close: Nov 9, 2026
NSE:MAKERSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 222.51 | 268.34 | 222.51 | 268.21 | 268.21 | 19.94% | 158,062 |
| Nov 8, 2026 | 223.00 | 229.80 | 218.01 | 223.62 | 223.62 | 3.91% | 6,175 |
| Nov 6, 2026 | 222.75 | 222.75 | 212.00 | 215.20 | 215.20 | -1.93% | 4,684 |
| Nov 5, 2026 | 223.60 | 224.00 | 217.00 | 219.44 | 219.44 | 2.02% | 23,528 |
| Nov 4, 2026 | 206.57 | 232.00 | 200.33 | 215.10 | 215.10 | 6.53% | 63,556 |
| Nov 3, 2026 | 215.00 | 223.32 | 198.00 | 201.91 | 201.91 | -4.00% | 7,848 |
| Nov 2, 2026 | 201.90 | 213.90 | 197.00 | 210.32 | 210.32 | 4.69% | 6,511 |
| Oct 30, 2026 | 190.53 | 217.42 | 189.00 | 200.90 | 200.90 | 4.39% | 3,993 |
| Oct 29, 2026 | 188.24 | 197.50 | 188.24 | 192.45 | 192.45 | 1.73% | 1,181 |
| Oct 28, 2026 | 188.00 | 207.00 | 185.00 | 189.18 | 189.18 | 1.17% | 920 |
| Oct 27, 2026 | 185.30 | 192.00 | 185.30 | 187.00 | 187.00 | 0.69% | 163 |
| Oct 26, 2026 | 186.09 | 192.50 | 185.30 | 185.72 | 185.72 | -0.70% | 121 |
| Oct 23, 2026 | 190.50 | 195.00 | 181.00 | 187.02 | 187.02 | -5.86% | 4,743 |
| Oct 22, 2026 | 207.00 | 207.00 | 191.00 | 198.66 | 198.66 | 0.33% | 1,668 |
| Oct 21, 2026 | 213.00 | 214.95 | 191.01 | 198.00 | 198.00 | -5.26% | 2,997 |
| Oct 19, 2026 | 212.50 | 215.00 | 202.00 | 208.99 | 208.99 | 0.42% | 3,826 |
| Oct 16, 2026 | 199.09 | 212.90 | 196.12 | 208.11 | 208.11 | 2.44% | 7,705 |
| Oct 15, 2026 | 200.10 | 209.00 | 199.00 | 203.15 | 203.15 | 1.98% | 5,427 |
| Oct 14, 2026 | 196.00 | 200.00 | 191.00 | 199.21 | 199.21 | 5.41% | 2,873 |
| Oct 13, 2026 | 192.90 | 205.00 | 187.01 | 188.98 | 188.98 | 1.06% | 16,939 |
| Oct 12, 2026 | 178.00 | 201.40 | 178.00 | 187.00 | 187.00 | 5.61% | 5,048 |
| Oct 9, 2026 | 179.50 | 180.50 | 177.00 | 177.07 | 177.07 | -1.35% | 2,971 |
| Oct 8, 2026 | 180.01 | 185.90 | 176.51 | 179.50 | 179.50 | 0.16% | 3,186 |
| Oct 7, 2026 | 183.00 | 185.80 | 178.61 | 179.21 | 179.21 | -2.07% | 351 |
| Oct 6, 2026 | 177.01 | 186.99 | 177.00 | 183.00 | 183.00 | 3.16% | 296 |
| Oct 5, 2026 | 180.50 | 187.49 | 175.00 | 177.40 | 177.40 | -3.32% | 822 |
| Oct 1, 2026 | 185.00 | 187.40 | 175.00 | 183.50 | 183.50 | 0.96% | 4,971 |
| Sep 30, 2026 | 181.40 | 189.49 | 178.00 | 181.75 | 181.75 | 0.20% | 1,070 |
| Sep 29, 2026 | 180.05 | 188.30 | 179.99 | 181.38 | 181.38 | 0.14% | 1,347 |
| Sep 28, 2026 | 186.01 | 192.99 | 180.00 | 181.13 | 181.13 | -3.86% | 1,042 |
| Sep 25, 2026 | 192.50 | 192.80 | 188.00 | 188.40 | 188.40 | -0.54% | 1,595 |
| Sep 24, 2026 | 184.50 | 191.00 | 184.00 | 189.42 | 189.42 | 3.58% | 2,038 |
| Sep 23, 2026 | 182.00 | 187.89 | 180.10 | 182.88 | 182.88 | 0.89% | 1,736 |
| Sep 22, 2026 | 189.00 | 191.49 | 180.00 | 181.26 | 181.26 | -4.79% | 3,883 |
| Sep 21, 2026 | 191.83 | 195.34 | 184.88 | 190.37 | 190.37 | -0.27% | 2,737 |
| Sep 18, 2026 | 182.00 | 195.13 | 178.20 | 190.88 | 190.88 | 3.11% | 1,211 |
| Sep 17, 2026 | 184.00 | 187.98 | 180.98 | 185.13 | 185.13 | 4.05% | 1,424 |
| Sep 16, 2026 | 174.98 | 179.98 | 174.98 | 177.92 | 177.92 | 2.39% | 376 |
| Sep 15, 2026 | 184.95 | 187.20 | 171.36 | 173.77 | 173.77 | -6.51% | 4,843 |
| Sep 11, 2026 | 177.05 | 189.00 | 175.98 | 185.87 | 185.87 | 4.44% | 4,047 |
| Sep 10, 2026 | 188.45 | 191.00 | 176.98 | 177.97 | 177.97 | -3.74% | 8,848 |
| Sep 9, 2026 | 184.28 | 191.00 | 183.00 | 184.89 | 184.89 | 0.14% | 1,305 |
| Sep 8, 2026 | 191.00 | 191.00 | 182.01 | 184.63 | 184.63 | -1.14% | 1,226 |
| Sep 7, 2026 | 195.45 | 195.45 | 176.20 | 186.75 | 186.75 | -1.66% | 2,555 |
| Sep 4, 2026 | 206.85 | 206.85 | 188.40 | 189.90 | 189.90 | -5.41% | 6,513 |
| Sep 3, 2026 | 188.00 | 200.97 | 182.06 | 200.77 | 200.77 | 9.89% | 9,968 |
| Sep 2, 2026 | 188.48 | 188.48 | 181.60 | 182.70 | 182.70 | -2.61% | 1,964 |
| Sep 1, 2026 | 185.30 | 189.19 | 185.20 | 187.60 | 187.60 | 1.30% | 3,955 |
| Aug 31, 2026 | 200.00 | 203.99 | 183.21 | 185.19 | 185.19 | -6.81% | 13,591 |
| Aug 28, 2026 | 206.00 | 206.11 | 195.02 | 198.73 | 198.73 | -3.58% | 6,128 |