Madhav Marbles and Granites Limited - MADHAV.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	43.26	41.82	41.82	43.27	40.5	27,395
December 04, 2025	43.19	41.69	41.69	43.7	41.25	2,541
December 03, 2025	42	42.46	42.46	44	40.61	22,050
December 02, 2025	42.01	41.92	41.92	43.48	41.3	1,206
December 01, 2025	44.12	42.57	42.57	44.12	42.52	1,246
November 28, 2025	43.52	43.04	43.04	43.7	43.01	3,191
November 27, 2025	41.55	43.52	43.52	43.9	41.55	1,538
November 26, 2025	42.01	43.25	43.25	43.69	41.16	10,432
November 25, 2025	43.89	42.75	42.75	43.89	41.56	5,477
November 24, 2025	39.74	41.9	41.9	46	38.75	10,576
November 21, 2025	39.36	40.76	40.76	42	39.36	601
November 19, 2025	41.5	42.5	42.5	42.53	41.25	2,501
November 18, 2025	42.84	42.32	42.32	42.9	41.22	5,794
November 17, 2025	40.15	41.37	41.37	41.65	40.15	10,197
November 14, 2025	40	40.14	40.14	41.46	39.5	3,442
November 13, 2025	40.75	40.16	40.16	41.6	40.05	1,242
November 12, 2025	42.44	41	41	42.45	40.72	6,128
November 11, 2025	41.8	41.8	41.8	42.25	41.11	1,795
November 10, 2025	41.99	41.2	41.2	42	40.4	3,588
November 07, 2025	40.98	40.26	40.26	41.87	39.5	6,682
November 06, 2025	42.96	40.72	40.72	42.96	40.01	7,665
November 04, 2025	41.43	41.01	41.01	41.9	40.85	9,839
November 03, 2025	42.67	40.82	40.82	43.98	40.55	39,469
October 31, 2025	42.51	42.88	42.88	44.72	42.51	3,429
October 30, 2025	43.51	43.2	43.2	43.98	43.16	3,249
October 29, 2025	44.9	43.99	43.99	44.9	43.12	4,998
October 28, 2025	44.25	43.96	43.96	44.25	42.86	3,988
October 27, 2025	44.99	42.73	42.73	44.99	42.2	6,288
October 24, 2025	44.93	44	44	44.95	43.53	14,897
October 23, 2025	45.89	43.58	43.58	45.89	43.4	5,513
October 21, 2025	44	44.89	44.89	45.9	43.5	1,292
October 20, 2025	43.06	44.71	44.71	45.45	43.06	7,776
October 17, 2025	42.57	43.57	43.57	44.84	42.57	4,803
October 16, 2025	44.1	43.53	43.53	44.9	42.55	12,004
October 15, 2025	42.51	43.21	43.21	43.99	42.1	14,034
October 14, 2025	42.5	43.01	43.01	43.79	42.31	16,638
October 13, 2025	43.53	42.79	42.79	46.79	42.21	48,775
October 10, 2025	42.7	42.54	42.54	43.75	41.6	1,699
October 09, 2025	43.67	42.8	42.8	43.67	42.01	6,693
October 08, 2025	44.3	42.07	42.07	44.79	42	5,384
October 07, 2025	43.2	43	43	44.7	42.75	4,246
October 06, 2025	44.35	43.77	43.77	44.77	43.13	3,658
October 03, 2025	43.97	44.36	44.36	44.9	43.1	20,122
October 01, 2025	44.65	43.97	43.97	44.65	43.11	3,007
September 30, 2025	44	43.07	43.07	44.69	43.01	3,601
September 29, 2025	42.25	43.75	43.75	43.97	42.24	6,522
September 26, 2025	44.32	42.25	42.25	44.32	41.99	12,364
September 25, 2025	44.27	44.48	44.48	45.61	43.99	30,014
September 24, 2025	45.69	44.6	44.6	45.69	44.2	5,654
September 23, 2025	44.98	44.69	44.69	45.84	44.35	4,387
September 22, 2025	46.7	45.2	45.2	46.7	45.01	5,843
September 19, 2025	45.84	46.19	46.19	46.54	45.2	17,112
September 18, 2025	46.01	45.43	45.43	47.5	45.1	23,996
September 17, 2025	46.43	46.16	46.16	47.24	45.68	18,094
September 16, 2025	45.43	46.43	46.43	46.49	45.21	4,817
September 15, 2025	46.48	45.97	45.97	46.49	45.25	6,255
September 12, 2025	48	45.63	45.63	48	45.2	47,126
September 11, 2025	46.65	46.35	46.35	49.84	46.02	124,802
September 10, 2025	44.8	47.55	47.55	49.95	44.65	328,100
September 09, 2025	46.01	45.1	45.1	46.01	44.2	11,459

Madhav Marbles and Granites Limited (MADHAV.NS) NSE