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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	44.5	44.18	44.18	46	43.35	32,794
August 14, 2025	42.05	44.31	44.31	48.49	42.05	456,167
August 13, 2025	44.49	42.79	42.79	44.49	42.06	2,024
August 12, 2025	43.62	42.71	42.71	44.18	42.3	8,120
August 11, 2025	43.5	43.95	43.95	44	42	5,781
August 08, 2025	43.39	42.53	42.53	43.99	41.5	1,973
August 07, 2025	42.47	42.94	42.94	43.6	42.46	5,373
August 06, 2025	43.78	43.1	43.1	44.2	43.02	2,553
August 05, 2025	43.14	43.14	43.14	43.79	42.87	6,937
August 04, 2025	44.56	43.18	43.18	45.15	43.15	10,368
August 01, 2025	45.87	44.24	44.24	45.87	44.15	6,788
July 31, 2025	45.44	45.02	45.02	47.03	44.41	16,101
July 30, 2025	45.18	46.08	46.08	47.85	45.18	15,926
July 29, 2025	44.54	45.17	45.17	45.86	43.87	10,951
July 28, 2025	47.8	44.71	44.71	47.8	44.66	7,785
July 25, 2025	44.84	45.44	45.44	45.95	44.3	2,674
July 24, 2025	45.73	44.26	44.26	45.78	44.15	6,674
July 23, 2025	46.2	45.31	45.31	46.81	44.6	8,760
July 22, 2025	44.21	46.2	46.2	46.89	44.21	13,582
July 21, 2025	45.23	44.67	44.67	45.23	44.3	2,796
July 18, 2025	44.83	44.75	44.75	45.31	44	4,648
July 17, 2025	45.45	44.45	44.45	45.65	44.05	9,700
July 16, 2025	46.06	44.68	44.68	46.1	44.03	11,682
July 15, 2025	45.54	45.11	45.11	46.49	45.03	7,609
July 14, 2025	45.75	45.54	45.54	46.5	44.63	8,065
July 11, 2025	47.4	45.55	45.55	47.4	45	5,655
July 10, 2025	46.7	46.64	46.64	47	45.06	38,854
July 09, 2025	45.85	45.77	45.77	46.56	45.5	5,602
July 08, 2025	47.44	45.86	45.86	47.44	45.63	2,569
July 07, 2025	46.67	45.94	45.94	46.84	45.39	6,322
July 04, 2025	46.7	46	46	46.8	45.72	5,269
July 03, 2025	46.91	46.66	46.66	47.15	45.96	11,724
July 02, 2025	46.5	46.13	46.13	47.4	45.9	18,909
July 01, 2025	47.23	46.75	46.75	47.76	46.42	10,372
June 30, 2025	47.32	47.23	47.23	48.66	46.82	20,256
June 27, 2025	47.4	47.55	47.55	48.39	47.21	22,968
June 26, 2025	48.73	47.44	47.44	50.7	47.1	154,169
June 25, 2025	47.8	49.21	49.21	49.98	47.66	104,065
June 24, 2025	47.94	47.6	47.6	48.79	47.31	14,893
June 23, 2025	49.23	47.48	47.48	49.23	47	9,209
June 20, 2025	48.11	48.71	48.71	48.94	46.8	18,898
June 19, 2025	46.7	47.8	47.8	49	46.7	49,382
June 18, 2025	46.94	46.51	46.51	48.39	45.85	13,960
June 17, 2025	48.46	47.36	47.36	48.96	46.6	12,757
June 16, 2025	45.85	48.17	48.17	49.8	45.6	11,700
June 13, 2025	47.35	46.08	46.08	48.07	45.22	19,640
June 12, 2025	48.31	48.02	48.02	49.78	47.2	31,251
June 11, 2025	49.25	49.37	49.37	50.5	48.25	27,560
June 10, 2025	51.55	48.67	48.67	51.57	48.31	145,460
June 09, 2025	49	50.81	50.81	53.88	49	435,055
June 06, 2025	50	49.82	49.82	52.39	49.1	151,616
June 05, 2025	49	49.46	49.46	51.5	47.5	388,858
June 04, 2025	46.99	48.67	48.67	50.4	44.01	233,108
June 03, 2025	46.71	45.87	45.87	46.71	44.53	8,853
June 02, 2025	47.01	45.15	45.15	47.01	45	13,700
May 30, 2025	46.29	47.01	47.01	47.97	45.24	8,569
May 29, 2025	49	47.14	47.14	49	45.67	8,813
May 28, 2025	47.5	47.65	47.65	49.39	46.95	19,908
May 27, 2025	44.2	46.82	46.82	49.3	43.4	107,492
May 26, 2025	44.66	44.67	44.67	44.95	43.6	3,451

Madhav Marbles and Granites Limited (MADHAV.NS) NSE