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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.04	37.72	37.72	41.25	37	15,394
February 19, 2026	37.81	38.05	38.05	38.69	37.03	8,472
February 18, 2026	38	37.83	37.83	38.3	37.11	3,390
February 17, 2026	36.16	38.31	38.31	38.86	36.16	11,221
February 16, 2026	37	37.09	37.09	38.47	36.11	2,816
February 13, 2026	40.92	37.75	37.75	40.92	37.26	14,516
February 12, 2026	43.18	40.13	40.13	43.18	40.01	33,458
February 11, 2026	37.63	43.05	43.05	44	36.45	143,349
February 10, 2026	36.91	37.36	37.36	37.88	36.91	4,188
February 09, 2026	37.9	36.91	36.91	37.9	36.51	3,379
February 06, 2026	37.84	36.93	36.93	37.84	35.5	2,323
February 05, 2026	37.94	36.41	36.41	37.94	36.2	737
February 04, 2026	35.51	37.2	37.2	37.57	35.51	7,517
February 03, 2026	38	37.06	37.06	38	36.01	6,192
February 02, 2026	37.75	35.9	35.9	37.75	35.41	4,764
February 01, 2026	36.8	36.8	36.8	37.66	35.81	1,061
January 30, 2026	36.61	36.62	36.62	37.35	35.99	5,235
January 29, 2026	35.49	36.01	36.01	36.2	34.51	10,345
January 28, 2026	35.29	34.89	34.89	35.36	34.06	9,357
January 27, 2026	37.8	35.29	35.29	37.8	35.25	5,431
January 23, 2026	35.65	36.7	36.7	36.9	35.31	2,320
January 22, 2026	35.52	35.61	35.61	37.39	35.2	4,829
January 21, 2026	37.4	35.47	35.47	39.5	35.15	77,503
January 20, 2026	39.93	37.8	37.8	39.93	37.15	14,615
January 19, 2026	40.78	40.13	40.13	40.78	39.11	3,431
January 16, 2026	39.71	39.15	39.15	40.75	39.15	8,120
January 14, 2026	40.76	39.71	39.71	41.01	39.62	5,119
January 13, 2026	40.14	40.39	40.39	40.79	39	5,151
January 12, 2026	39.06	40.1	40.1	40.56	39.06	2,455
January 09, 2026	41.41	39.55	39.55	41.41	39.51	11,762
January 08, 2026	42.2	41.08	41.08	42.98	41	4,319
January 07, 2026	43.42	43.06	43.06	43.42	42.31	3,919
January 06, 2026	42.7	42.5	42.5	42.7	42	1,001
January 05, 2026	43.39	42.5	42.5	43.39	41.67	4,824
January 02, 2026	42.9	42.94	42.94	43.4	42.15	6,320
January 01, 2026	42.06	42.95	42.95	43.4	42.06	2,455
December 31, 2025	42.4	42.27	42.27	43.45	41.5	8,050
December 30, 2025	41.08	42.53	42.53	42.7	40.78	6,121
December 29, 2025	41.7	41.08	41.08	43.1	40.63	10,608
December 26, 2025	42.3	41.49	41.49	42.95	41.2	3,449
December 24, 2025	42.79	41.54	41.54	42.79	41.5	6,280
December 23, 2025	42.9	41.32	41.32	42.9	40.72	5,919
December 22, 2025	44.45	41.43	41.43	44.45	41.1	3,079
December 19, 2025	41.89	41.5	41.5	41.9	41.11	1,583
December 18, 2025	42	41.9	41.9	42.99	41.06	3,661
December 17, 2025	43.43	42.49	42.49	43.74	41.6	1,838
December 16, 2025	42	41.89	41.89	42.4	40.55	9,848
December 15, 2025	42.08	41.02	41.02	42.08	40.3	1,524
December 12, 2025	41	41.25	41.25	41.3	41	3,038
December 11, 2025	40.71	40.92	40.92	41.98	40.6	3,125
December 10, 2025	40.71	40.56	40.56	42.01	40.51	3,513
December 09, 2025	42.87	41.05	41.05	42.87	40.52	6,484
December 08, 2025	42.26	41	41	44.4	40.36	158,166
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

Madhav Marbles and Granites Limited (MADHAV.NS) NSE