Madhav Marbles & Granites Ltd. MADHAV
NSE · India · Non-Energy Minerals
INR 34.49+0.33 (+0.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 34.49 | +0.97% | INR 35.50 | INR 36.45 | INR 33.61 | 2.42K |
| 2026-09-30 | INR 34.16 | -1.87% | INR 34.81 | INR 35.89 | INR 34.10 | 4.44K |
| 2026-09-29 | INR 34.81 | -2.82% | INR 35.10 | INR 35.50 | INR 34.20 | 107 |
| 2026-09-28 | INR 35.82 | +0.14% | INR 36.49 | INR 36.49 | INR 34.20 |
| 3.86K |
| 2026-09-25 | INR 35.77 | +3.80% | INR 34.12 | INR 36.00 | INR 34.00 | 3.19K |
| 2026-09-24 | INR 34.46 | -0.32% | INR 35.45 | INR 35.82 | INR 33.72 | 2.43K |
| 2026-09-23 | INR 34.57 | +0.32% | INR 36.40 | INR 36.40 | INR 34.17 | 2.39K |
| 2026-09-22 | INR 34.46 | -2.24% | INR 35.01 | INR 36.00 | INR 34.05 | 1.06K |
| 2026-09-21 | INR 35.25 | -0.59% | INR 34.50 | INR 36.76 | INR 34.50 | 338 |
| 2026-09-18 | INR 35.46 | +2.78% | INR 35.90 | INR 37.79 | INR 35.10 | 25.67K |
| 2026-09-17 | INR 34.50 | 0.00% | INR 36.00 | INR 36.00 | INR 34.50 | 713 |
| 2026-09-16 | INR 34.50 | -1.93% | INR 35.01 | INR 35.01 | INR 34.50 | 378 |
| 2026-09-15 | INR 35.18 | -3.06% | INR 36.29 | INR 36.70 | INR 35.01 | 1.16K |
| 2026-09-11 | INR 36.29 | -1.63% | INR 37.20 | INR 37.20 | INR 36.10 | 328 |
| 2026-09-10 | INR 36.89 | +5.94% | INR 35.89 | INR 37.70 | INR 35.10 | 27.93K |
| 2026-09-09 | INR 34.82 | -2.85% | INR 36.20 | INR 36.20 | INR 34.81 | 3.84K |
| 2026-09-08 | INR 35.84 | +2.40% | INR 36.20 | INR 36.20 | INR 35.01 | 147 |
| 2026-09-07 | INR 35.00 | -1.02% | INR 35.36 | INR 35.36 | INR 34.66 | 1.20K |
| 2026-09-04 | INR 35.36 | +1.49% | INR 36.70 | INR 36.70 | INR 34.11 | 6.27K |
| 2026-09-03 | INR 34.84 | -1.16% | INR 35.49 | INR 35.50 | INR 34.80 | 1.39K |
| 2026-09-02 | INR 35.25 | -0.48% | INR 35.95 | INR 35.95 | INR 34.55 | 349 |
| 2026-09-01 | INR 35.42 | +2.61% | INR 34.40 | INR 35.70 | INR 34.40 | 923 |
| 2026-08-31 | INR 34.52 | +0.61% | INR 34.36 | INR 35.80 | INR 34.36 | 1.68K |
| 2026-08-28 | INR 34.31 | -2.50% | INR 35.39 | INR 35.40 | INR 34.21 | 1.13K |
| 2026-08-27 | INR 35.19 | +1.00% | INR 36.80 | INR 36.80 | INR 33.70 | 1.83K |
| 2026-08-26 | INR 34.84 | -1.75% | INR 36.85 | INR 36.85 | INR 34.50 | 1.74K |
| 2026-08-25 | INR 35.46 | +0.91% | INR 35.14 | INR 36.90 | INR 34.65 | 4.49K |
| 2026-08-24 | INR 35.14 | -3.06% | INR 36.00 | INR 36.25 | INR 35.10 | 3.50K |
| 2026-08-21 | INR 36.25 | +2.08% | INR 35.50 | INR 36.95 | INR 35.50 | 5.95K |
| 2026-08-20 | INR 35.51 | +0.37% | INR 35.35 | INR 36.90 | INR 35.05 | 3.33K |
| 2026-08-19 | INR 35.38 | -4.64% | INR 36.60 | INR 36.60 | INR 35.30 | 1.03K |
| 2026-08-18 | INR 37.10 | +3.43% | INR 35.87 | INR 37.24 | INR 35.87 | 4.47K |
| 2026-08-17 | INR 35.87 | +2.37% | INR 36.50 | INR 36.50 | INR 35.04 | 5.52K |
| 2026-08-14 | INR 35.04 | -2.01% | INR 35.04 | INR 36.20 | INR 35.04 | 221 |
| 2026-08-13 | INR 35.76 | +4.35% | INR 35.90 | INR 35.90 | INR 35.00 | 2.54K |
| 2026-08-12 | INR 34.27 | -1.64% | INR 34.41 | INR 35.00 | INR 34.27 | 2.21K |
| 2026-08-11 | INR 34.84 | -0.34% | INR 35.48 | INR 36.20 | INR 34.16 | 2.76K |
| 2026-08-10 | INR 34.96 | +1.81% | INR 33.71 | INR 35.64 | INR 33.71 | 1.90K |
| 2026-08-07 | INR 34.34 | -3.92% | INR 34.85 | INR 36.36 | INR 34.00 | 2.60K |
| 2026-08-06 | INR 35.74 | -0.06% | INR 35.00 | INR 36.00 | INR 34.91 | 1.11K |
| 2026-08-05 | INR 35.76 | +6.46% | INR 34.42 | INR 36.28 | INR 34.42 | 5.56K |
| 2026-08-04 | INR 33.59 | -1.84% | INR 35.01 | INR 35.01 | INR 33.30 | 1.17K |
| 2026-08-03 | INR 34.22 | -1.67% | INR 34.91 | INR 35.00 | INR 33.90 | 3.67K |
| 2026-07-31 | INR 34.80 | +3.08% | INR 33.76 | INR 35.39 | INR 33.25 | 2.68K |
| 2026-07-30 | INR 33.76 | -0.15% | INR 35.31 | INR 35.31 | INR 33.01 | 468 |
| 2026-07-29 | INR 33.81 | -1.14% | INR 34.49 | INR 34.50 | INR 33.32 | 607 |
| 2026-07-28 | INR 34.20 | +1.21% | INR 34.00 | INR 34.70 | INR 33.51 | 1.56K |
| 2026-07-27 | INR 33.79 | 0.00% | INR 33.79 | INR 35.42 | INR 33.70 | 8.78K |
| 2026-07-24 | INR 33.79 | -0.79% | INR 34.06 | INR 34.06 | INR 32.10 | 13.89K |
| 2026-07-23 | INR 34.06 | -1.16% | INR 34.50 | INR 34.98 | INR 34.04 | 1.16K |
| 2026-07-22 | INR 34.46 | -4.12% | INR 36.11 | INR 36.40 | INR 34.02 | 1.82K |
| 2026-07-21 | INR 35.94 | +4.48% | INR 35.60 | INR 36.45 | INR 34.40 | 407 |
| 2026-07-20 | INR 34.40 | -1.80% | INR 36.20 | INR 36.21 | INR 34.10 | 6.83K |
| 2026-07-17 | INR 35.03 | -2.42% | INR 35.85 | INR 35.85 | INR 35.00 | 775 |
| 2026-07-16 | INR 35.90 | +3.94% | INR 35.70 | INR 36.00 | INR 34.54 | 603 |
| 2026-07-15 | INR 34.54 | -2.81% | INR 35.60 | INR 36.50 | INR 33.60 | 7.61K |
| 2026-07-14 | INR 35.54 | +0.91% | INR 36.50 | INR 36.50 | INR 35.11 | 2.72K |
| 2026-07-13 | INR 35.22 | -2.98% | INR 36.30 | INR 37.44 | INR 35.15 | 4.51K |
| 2026-07-10 | INR 36.30 | -0.68% | INR 37.80 | INR 37.80 | INR 36.05 | 608 |
| 2026-07-09 | INR 36.55 | -1.06% | INR 37.00 | INR 38.20 | INR 36.15 | 8.88K |
| 2026-07-08 | INR 36.94 | +2.04% | INR 36.20 | INR 39.45 | INR 35.25 | 54.71K |
| 2026-07-07 | INR 36.20 | +0.58% | INR 36.50 | INR 36.60 | INR 35.37 | 1.70K |
| 2026-07-06 | INR 35.99 | 0.00% | INR 35.95 | INR 36.00 | INR 35.26 | 587 |
| 2026-07-03 | INR 35.99 | -1.80% | INR 36.64 | INR 36.64 | INR 35.92 | 3.59K |
| 2026-07-02 | INR 36.65 | -0.54% | INR 36.50 | INR 36.85 | INR 36.00 | 3.68K |
| 2026-07-01 | INR 36.85 | +1.04% | INR 36.08 | INR 36.85 | INR 36.00 | 616 |
| 2026-06-30 | INR 36.47 | +1.47% | INR 36.00 | INR 37.00 | INR 35.70 | 3.54K |
| 2026-06-29 | INR 35.94 | -1.53% | INR 37.00 | INR 37.50 | INR 35.53 | 1.34K |
| 2026-06-26 | INR 36.50 | 0.00% | INR 36.50 | INR 36.50 | INR 36.50 | 0 |
| 2026-06-25 | INR 36.50 | +1.19% | INR 36.51 | INR 37.19 | INR 36.31 | 1.16K |
| 2026-06-24 | INR 36.07 | -3.01% | INR 39.69 | INR 39.69 | INR 35.91 | 19.82K |
| 2026-06-23 | INR 37.19 | -3.00% | INR 39.50 | INR 39.50 | INR 36.80 | 6.70K |
| 2026-06-22 | INR 38.34 | -1.64% | INR 38.98 | INR 39.90 | INR 38.07 | 1.43K |
| 2026-06-19 | INR 38.98 | +1.54% | INR 40.25 | INR 40.25 | INR 37.90 | 6.33K |
| 2026-06-18 | INR 38.39 | +4.60% | INR 36.71 | INR 38.90 | INR 36.70 | 6.68K |
| 2026-06-17 | INR 36.70 | -1.45% | INR 36.80 | INR 37.40 | INR 36.55 | 1.76K |
| 2026-06-16 | INR 37.24 | +1.33% | INR 36.82 | INR 37.89 | INR 35.90 | 4.09K |
| 2026-06-15 | INR 36.75 | -2.73% | INR 38.00 | INR 38.85 | INR 36.51 | 3.93K |
| 2026-06-12 | INR 37.78 | +1.10% | INR 37.37 | INR 38.00 | INR 36.36 | 1.14K |
| 2026-06-11 | INR 37.37 | +2.52% | INR 37.39 | INR 37.90 | INR 36.26 | 5.14K |
| 2026-06-10 | INR 36.45 | -1.62% | INR 36.50 | INR 37.00 | INR 36.40 | 509 |
| 2026-06-09 | INR 37.05 | +1.37% | INR 37.70 | INR 37.70 | INR 37.00 | 608 |
| 2026-06-08 | INR 36.55 | -3.26% | INR 37.30 | INR 37.78 | INR 36.20 | 6.17K |
| 2026-06-05 | INR 37.78 | +1.07% | INR 37.06 | INR 38.25 | INR 37.06 | 4.26K |
| 2026-06-04 | INR 37.38 | -1.03% | INR 38.44 | INR 38.44 | INR 36.80 | 1.89K |
| 2026-06-03 | INR 37.77 | +3.99% | INR 37.00 | INR 37.82 | INR 37.00 | 95 |
| 2026-06-02 | INR 36.32 | -1.52% | INR 37.98 | INR 37.98 | INR 36.20 | 241 |
| 2026-06-01 | INR 36.88 | +1.04% | INR 36.06 | INR 37.83 | INR 36.06 | 1.41K |
| 2026-05-29 | INR 36.50 | +0.91% | INR 38.44 | INR 38.44 | INR 36.12 | 2.98K |
| 2026-05-28 | INR 36.17 | 0.00% | INR 36.17 | INR 36.17 | INR 36.17 | 0 |