Want to see IN:MADHAV full AI Analyst Report?
Madhav Marbles & Granites Ltd. (MADHAV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 30.50 | 34.50 | 30.05 | 30.50 | 30.50 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 30.50 | 34.50 | 30.07 | 30.50 | 30.50 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 30.50 | 34.00 | 30.03 | 30.50 | 30.50 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 31.00 | 31.40 | 30.13 | 30.50 | 30.50 | +1.63% | 80 | 0.10 |
| Oct 26, 2026 | 27.68 | 30.01 | 27.68 | 30.01 | 30.01 | -1.44% | 30 | 0.04 |
| Oct 23, 2026 | 33.58 | 33.58 | 30.00 | 30.45 | 30.45 | -9.32% | 1,134 | 1.43 |
| Oct 22, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | +8.32% | 5 | 0.01 |
| Oct 21, 2026 | 32.25 | 32.26 | 31.00 | 31.00 | 31.00 | -7.71% | 153 | 0.15 |
| Oct 20, 2026 | 33.59 | 34.99 | 32.10 | 33.59 | 33.59 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 34.99 | 34.99 | 32.10 | 33.59 | 33.59 | +4.94% | 367 | 0.37 |
| Oct 16, 2026 | 32.95 | 32.95 | 32.00 | 32.01 | 32.01 | -2.85% | 4,047 | 4.27 |
| Oct 15, 2026 | 31.65 | 35.00 | 31.00 | 32.95 | 32.95 | -3.09% | 2,144 | 2.35 |
| Oct 14, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | +4.07% | 1 | 0.00 |
| Oct 13, 2026 | 31.85 | 35.47 | 30.50 | 32.67 | 32.67 | -3.34% | 1,463 | 1.64 |
| Oct 12, 2026 | 34.24 | 34.24 | 32.68 | 33.80 | 33.80 | +5.63% | 1,786 | 2.05 |
| Oct 09, 2026 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | +0.00% | 201 | 0.23 |
| Oct 08, 2026 | 32.96 | 34.49 | 31.65 | 32.00 | 32.00 | -5.33% | 993 | 1.15 |
| Oct 07, 2026 | 33.80 | 38.00 | 33.52 | 33.80 | 33.80 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 33.76 | 36.18 | 33.76 | 33.80 | 33.80 | -0.79% | 81 | 0.09 |
| Oct 05, 2026 | 39.80 | 39.80 | 34.00 | 34.07 | 34.07 | -6.56% | 1,914 | 2.18 |
| Oct 02, 2026 | 36.46 | 38.00 | 34.06 | 36.46 | 36.46 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 38.00 | 38.00 | 34.06 | 36.46 | 36.46 | +2.73% | 1,710 | 1.99 |
| Sep 30, 2026 | 34.50 | 35.49 | 34.09 | 35.49 | 35.49 | +1.11% | 181 | 0.21 |
| Sep 29, 2026 | 34.90 | 35.92 | 34.90 | 35.10 | 35.10 | -2.42% | 5 | 0.01 |
| Sep 28, 2026 | 36.00 | 36.45 | 34.50 | 35.97 | 35.97 | -0.39% | 1,069 | 1.24 |
| Sep 25, 2026 | 34.95 | 37.00 | 34.03 | 36.11 | 36.11 | +4.67% | 1,041 | 1.21 |
| Sep 24, 2026 | 34.50 | 35.00 | 34.50 | 34.50 | 34.50 | -0.14% | 533 | 0.63 |
| Sep 23, 2026 | 35.00 | 36.00 | 34.50 | 34.55 | 34.55 | -1.37% | 1,467 | 1.78 |
| Sep 22, 2026 | 35.05 | 35.05 | 35.00 | 35.03 | 35.03 | +0.09% | 46 | 0.06 |
| Sep 21, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.94% | 66 | 0.08 |
| Sep 18, 2026 | 35.19 | 38.45 | 35.19 | 36.06 | 36.06 | +4.92% | 6,594 | 8.85 |
| Sep 17, 2026 | 34.37 | 39.80 | 32.00 | 34.37 | 34.37 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 34.26 | 34.37 | 34.26 | 34.37 | 34.37 | -4.53% | 24 | 0.03 |
| Sep 15, 2026 | 32.01 | 36.00 | 31.20 | 36.00 | 36.00 | +3.36% | 406 | 0.53 |
| Sep 14, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -5.86% | 19 | 0.02 |
| Sep 10, 2026 | 38.15 | 39.00 | 34.40 | 37.00 | 37.00 | +2.78% | 1,973 | 2.66 |
| Sep 09, 2026 | 35.28 | 39.00 | 34.57 | 36.00 | 36.00 | +0.00% | 1,155 | 1.60 |
| Sep 08, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | -1.10% | 16 | 0.02 |
| Sep 07, 2026 | 36.55 | 36.55 | 36.40 | 36.40 | 36.40 | +5.35% | 12 | 0.02 |
| Sep 04, 2026 | 34.55 | 35.68 | 34.55 | 34.55 | 34.55 | +1.17% | 890 | 1.25 |
| Sep 03, 2026 | 34.01 | 34.15 | 33.15 | 34.15 | 34.15 | -3.86% | 118 | 0.17 |
| Sep 02, 2026 | 36.00 | 36.00 | 34.50 | 35.52 | 35.52 | -4.57% | 58 | 0.08 |
| Sep 01, 2026 | 36.32 | 37.22 | 36.32 | 37.22 | 37.22 | +8.64% | 100 | 0.14 |
| Aug 31, 2026 | 35.00 | 35.00 | 32.25 | 34.26 | 34.26 | -2.11% | 218 | 0.30 |
| Aug 28, 2026 | 35.00 | 39.80 | 34.00 | 35.00 | 35.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | +0.00% | 170 | 0.23 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.43% | 8 | 0.01 |
| Aug 25, 2026 | 35.15 | 36.90 | 34.01 | 35.15 | 35.15 | +0.00% | 0 | 0.00 |
| Aug 24, 2026 | 35.15 | 37.00 | 35.15 | 35.15 | 35.15 | +0.00% | 0 | 0.00 |
