NSE - Delayed Quote INR

Madhav Marbles and Granites Limited (MADHAV.NS)

44.59

+0.78

+(1.78%)

At close: May 16 at 3:29:26 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	44.47	45.50	43.85	44.59	44.59	17,715
May 15, 2025	43.45	44.10	42.54	43.81	43.81	8,065
May 14, 2025	43.95	43.95	42.18	42.53	42.53	17,778
May 13, 2025	44.00	44.98	42.31	42.53	42.53	39,570
May 12, 2025	41.50	44.99	41.50	43.68	43.68	14,811
May 9, 2025	38.70	41.99	38.70	40.99	40.99	3,041
May 8, 2025	41.98	43.59	41.06	41.39	41.39	2,575
May 7, 2025	42.00	42.94	41.16	41.98	41.98	2,423
May 6, 2025	42.70	42.70	42.01	42.09	42.09	5,464
May 5, 2025	42.50	43.12	42.00	42.70	42.70	3,313
May 2, 2025	43.99	46.23	43.20	43.49	43.49	13,975
Apr 30, 2025	44.78	45.40	43.80	43.98	43.98	2,953
Apr 29, 2025	45.09	46.37	44.42	44.79	44.79	6,567
Apr 28, 2025	43.36	45.89	43.36	45.01	45.01	5,770
Apr 25, 2025	45.22	46.54	43.00	44.14	44.14	16,675
Apr 24, 2025	48.18	48.65	45.10	46.28	46.28	4,168
Apr 23, 2025	47.20	47.95	46.86	47.24	47.24	8,093
Apr 22, 2025	48.60	48.88	46.82	47.27	47.27	33,642
Apr 21, 2025	42.30	49.20	42.00	47.73	47.73	152,657
Apr 17, 2025	41.66	42.88	41.66	42.37	42.37	6,507
Apr 16, 2025	41.32	41.99	41.00	41.27	41.27	5,156
Apr 15, 2025	41.36	42.58	40.35	41.27	41.27	9,176
Apr 11, 2025	40.90	44.89	40.00	40.49	40.49	130,128
Apr 9, 2025	41.40	41.40	39.58	40.90	40.90	456
Apr 8, 2025	39.79	41.52	39.20	40.59	40.59	23,640
Apr 7, 2025	38.50	40.80	37.99	39.54	39.54	3,096
Apr 4, 2025	39.51	41.95	39.00	39.82	39.82	16,085
Apr 3, 2025	41.02	42.50	39.81	40.54	40.54	11,742
Apr 2, 2025	42.94	42.94	39.61	41.02	41.02	3,815
Apr 1, 2025	39.68	41.75	39.20	41.16	41.16	7,233
Mar 28, 2025	41.32	42.95	38.05	39.67	39.67	44,601
Mar 27, 2025	43.90	43.90	40.49	41.01	41.01	13,537
Mar 26, 2025	42.01	44.44	41.00	41.56	41.56	17,318
Mar 25, 2025	47.00	50.90	41.65	42.33	42.33	207,860
Mar 24, 2025	43.99	48.39	41.86	46.85	46.85	105,827
Mar 21, 2025	44.24	44.24	41.60	42.99	42.99	14,824
Mar 20, 2025	42.22	42.52	40.96	41.24	41.24	4,660
Mar 19, 2025	41.17	42.98	40.35	41.22	41.22	23,842
Mar 18, 2025	39.44	39.44	39.44	39.44	39.44	-
Mar 17, 2025	40.46	42.19	37.62	39.44	39.44	6,468
Mar 13, 2025	44.49	44.50	41.50	42.19	42.19	2,997
Mar 12, 2025	43.10	43.11	41.60	42.28	42.28	3,824
Mar 11, 2025	45.95	45.95	42.50	42.81	42.81	23,273
Mar 10, 2025	44.00	48.00	42.70	46.39	46.39	10,948
Mar 7, 2025	43.40	44.00	43.02	43.90	43.90	2,797
Mar 6, 2025	42.53	43.85	41.81	43.21	43.21	5,042
Mar 5, 2025	40.53	42.49	40.53	41.70	41.70	4,945
Mar 4, 2025	39.93	41.10	39.81	40.55	40.55	12,669
Mar 3, 2025	41.50	41.50	38.50	38.94	38.94	19,245
Feb 28, 2025	40.50	40.50	39.00	39.60	39.60	15,268
Feb 27, 2025	43.74	43.74	41.00	41.10	41.10	4,866
Feb 25, 2025	43.79	43.82	42.00	42.67	42.67	4,014
Feb 24, 2025	42.01	43.99	42.01	43.57	43.57	2,055
Feb 21, 2025	43.20	44.99	42.65	42.86	42.86	6,919
Feb 20, 2025	42.05	43.99	42.05	43.33	43.33	6,637
Feb 19, 2025	44.64	45.00	42.50	43.05	43.05	5,053
Feb 18, 2025	43.71	44.08	41.10	42.79	42.79	9,215
Feb 17, 2025	44.98	44.98	41.05	42.97	42.97	9,669
Feb 14, 2025	43.81	44.44	41.20	42.76	42.76	25,957
Feb 13, 2025	45.84	45.84	41.63	42.85	42.85	30,525
Feb 12, 2025	44.40	44.86	41.00	43.21	43.21	18,479
Feb 11, 2025	45.51	45.51	41.61	42.59	42.59	22,876
Feb 10, 2025	45.12	47.85	44.04	45.20	45.20	10,081
Feb 7, 2025	47.21	47.21	46.15	46.50	46.50	5,790
Feb 6, 2025	47.00	48.08	46.31	47.11	47.11	5,356
Feb 5, 2025	46.81	48.81	46.80	47.28	47.28	19,174
Feb 4, 2025	49.81	50.00	46.39	46.88	46.88	12,724
Feb 3, 2025	51.20	51.20	45.65	48.57	48.57	17,677
Feb 1, 2025	50.99	50.99	48.41	49.89	49.89	6,318
Jan 31, 2025	48.91	51.00	48.33	50.26	50.26	6,157
Jan 30, 2025	49.85	49.85	48.09	49.12	49.12	10,333
Jan 29, 2025	48.67	48.84	48.01	48.48	48.48	3,555
Jan 28, 2025	48.05	48.95	46.11	48.19	48.19	11,713
Jan 27, 2025	49.10	49.96	43.79	46.05	46.05	28,715
Jan 24, 2025	52.42	52.42	48.25	49.39	49.39	9,196
Jan 23, 2025	51.26	52.90	51.25	51.56	51.56	3,701
Jan 22, 2025	54.31	54.31	50.95	51.75	51.75	2,736
Jan 21, 2025	53.68	54.45	51.50	52.49	52.49	11,358
Jan 20, 2025	51.05	53.48	51.05	52.89	52.89	8,291
Jan 17, 2025	51.85	53.70	51.01	51.57	51.57	15,450
Jan 16, 2025	49.59	53.79	49.59	52.29	52.29	10,902
Jan 15, 2025	49.08	52.99	47.87	51.15	51.15	52,971
Jan 14, 2025	47.04	48.89	47.04	48.17	48.17	10,969
Jan 13, 2025	49.95	52.88	46.20	47.04	47.04	88,674
Jan 10, 2025	55.46	55.46	51.05	51.35	51.35	48,207
Jan 9, 2025	54.99	57.61	54.15	55.16	55.16	33,523
Jan 8, 2025	54.16	55.66	53.55	54.12	54.12	4,613
Jan 7, 2025	53.02	55.99	53.02	55.03	55.03	8,758
Jan 6, 2025	56.91	57.88	52.50	53.85	53.85	40,219
Jan 3, 2025	60.32	60.39	56.23	56.91	56.91	36,528
Jan 2, 2025	58.44	62.03	57.39	59.75	59.75	23,783
Jan 1, 2025	57.79	58.90	57.17	58.01	58.01	11,695
Dec 31, 2024	57.65	62.60	56.05	57.46	57.46	70,524
Dec 30, 2024	60.00	62.84	57.65	57.98	57.98	42,741
Dec 27, 2024	63.97	63.97	58.96	60.00	60.00	66,625
Dec 26, 2024	64.11	64.15	58.20	59.17	59.17	57,359
Dec 24, 2024	60.33	64.25	60.33	62.80	62.80	28,882
Dec 23, 2024	62.01	63.64	61.88	62.16	62.16	25,289
Dec 20, 2024	64.95	64.95	62.33	62.54	62.54	36,386
Dec 19, 2024	64.12	65.90	62.19	64.02	64.02	36,803
Dec 18, 2024	64.35	68.49	63.70	64.62	64.62	235,934
Dec 17, 2024	62.15	65.98	62.13	63.49	63.49	141,122
Dec 16, 2024	63.99	64.33	61.66	62.67	62.67	33,115
Dec 13, 2024	61.60	63.95	60.51	63.11	63.11	56,043
Dec 12, 2024	64.80	65.90	61.21	62.34	62.34	130,627
Dec 11, 2024	61.25	65.89	58.61	64.73	64.73	184,279
Dec 10, 2024	61.38	63.70	59.00	59.84	59.84	72,587
Dec 9, 2024	61.00	66.50	60.00	61.38	61.38	257,324
Dec 6, 2024	56.99	64.00	56.47	59.55	59.55	332,290
Dec 5, 2024	57.50	57.50	55.60	56.08	56.08	34,083
Dec 4, 2024	55.98	57.80	54.29	56.13	56.13	26,809
Dec 3, 2024	56.40	57.99	53.71	55.11	55.11	101,471
Dec 2, 2024	56.40	56.98	55.37	56.18	56.18	23,316
Nov 29, 2024	54.02	57.95	53.62	55.35	55.35	24,843
Nov 28, 2024	54.08	54.99	53.45	54.05	54.05	5,693
Nov 27, 2024	54.99	54.99	52.42	53.97	53.97	16,092
Nov 26, 2024	53.92	54.89	52.54	53.63	53.63	6,704
Nov 25, 2024	54.80	55.79	52.15	54.30	54.30	22,118
Nov 22, 2024	51.99	54.90	49.61	53.98	53.98	34,879
Nov 21, 2024	47.60	51.85	47.60	51.22	51.22	8,317
Nov 19, 2024	49.99	49.99	47.05	48.39	48.39	20,603
Nov 18, 2024	44.72	46.90	43.61	45.60	45.60	9,396
Nov 14, 2024	49.99	49.99	42.65	44.72	44.72	28,670
Nov 13, 2024	51.01	51.01	47.10	47.28	47.28	11,113
Nov 12, 2024	50.99	53.69	49.16	50.04	50.04	9,624
Nov 11, 2024	52.85	53.59	50.04	50.81	50.81	3,321
Nov 8, 2024	53.50	53.53	51.21	52.85	52.85	3,778
Nov 7, 2024	53.01	53.68	49.15	51.03	51.03	2,519
Nov 6, 2024	53.02	54.19	51.06	51.57	51.57	2,553
Nov 5, 2024	51.00	52.80	49.01	51.72	51.72	7,711
Nov 4, 2024	53.90	54.00	50.10	50.63	50.63	2,557
Nov 1, 2024	53.50	53.99	51.15	52.43	52.43	4,004
Oct 31, 2024	50.80	53.59	49.42	52.51	52.51	8,385
Oct 30, 2024	45.99	50.98	45.99	50.80	50.80	21,415
Oct 29, 2024	48.73	48.75	46.11	46.35	46.35	6,911
Oct 28, 2024	47.50	48.88	46.02	47.64	47.64	5,661
Oct 25, 2024	51.37	51.37	47.20	47.47	47.47	8,770
Oct 24, 2024	51.75	51.75	47.99	48.42	48.42	10,198
Oct 23, 2024	48.25	52.80	48.05	48.90	48.90	16,457
Oct 22, 2024	52.90	52.90	47.25	48.27	48.27	14,184
Oct 21, 2024	52.89	52.89	50.30	51.51	51.51	4,956
Oct 18, 2024	51.58	53.91	51.30	51.85	51.85	10,303
Oct 17, 2024	53.00	54.47	51.41	51.99	51.99	7,311
Oct 16, 2024	53.90	53.99	53.07	53.41	53.41	4,033
Oct 15, 2024	53.98	54.24	52.10	53.06	53.06	2,906
Oct 14, 2024	52.86	54.19	52.70	54.03	54.03	5,664
Oct 11, 2024	54.62	54.78	52.55	52.80	52.80	4,469
Oct 10, 2024	55.00	55.00	52.08	53.39	53.39	3,223
Oct 9, 2024	53.16	54.83	53.16	53.69	53.69	6,671
Oct 8, 2024	50.80	54.05	50.79	53.08	53.08	10,679
Oct 7, 2024	53.95	54.29	50.71	50.86	50.86	8,044
Oct 4, 2024	52.38	54.25	52.38	53.17	53.17	3,377
Oct 3, 2024	55.89	55.89	53.25	53.42	53.42	8,212
Oct 1, 2024	53.50	54.98	52.81	54.17	54.17	11,673
Sep 30, 2024	55.45	55.45	52.82	53.54	53.54	8,726
Sep 27, 2024	55.75	55.75	53.42	54.32	54.32	7,457
Sep 26, 2024	54.00	55.04	52.21	54.63	54.63	22,354
Sep 25, 2024	55.00	55.00	53.12	53.71	53.71	4,199
Sep 24, 2024	54.21	55.84	53.05	53.77	53.77	16,713
Sep 23, 2024	55.25	55.95	53.90	54.21	54.21	10,791
Sep 20, 2024	54.90	58.00	53.99	54.43	54.43	38,611
Sep 19, 2024	57.02	57.38	53.30	53.94	53.94	22,341
Sep 18, 2024	56.93	57.48	54.99	55.74	55.74	11,374
Sep 17, 2024	55.53	57.40	55.53	56.38	56.38	14,987
Sep 16, 2024	57.02	57.70	55.22	55.95	55.95	15,568
Sep 13, 2024	58.02	58.02	55.41	56.06	56.06	15,355
Sep 12, 2024	55.37	57.39	55.37	56.27	56.27	47,884
Sep 11, 2024	57.02	57.89	55.00	55.25	55.25	25,812
Sep 10, 2024	58.31	58.97	56.21	56.69	56.69	16,600
Sep 9, 2024	56.99	59.90	53.87	56.86	56.86	19,376
Sep 6, 2024	58.70	58.98	55.61	56.51	56.51	29,229
Sep 5, 2024	57.20	59.80	54.89	58.12	58.12	97,453
Sep 4, 2024	54.79	56.78	52.98	55.66	55.66	33,601
Sep 3, 2024	59.48	59.48	51.99	53.62	53.62	61,071
Sep 2, 2024	59.98	59.98	56.82	56.95	56.95	23,784
Aug 30, 2024	56.55	60.39	56.55	58.44	58.44	83,446
Aug 29, 2024	59.71	59.99	57.27	58.15	58.15	75,382
Aug 28, 2024	61.00	61.00	58.00	58.40	58.40	32,179
Aug 27, 2024	56.52	60.60	54.81	59.75	59.75	150,062
Aug 26, 2024	56.11	57.83	54.50	55.32	55.32	41,306
Aug 23, 2024	56.31	57.61	55.61	56.11	56.11	36,894
Aug 22, 2024	57.34	57.73	54.21	56.31	56.31	105,640
Aug 21, 2024	57.00	59.80	55.04	56.22	56.22	116,126
Aug 20, 2024	61.84	61.84	56.33	57.13	57.13	93,258
Aug 19, 2024	61.50	62.20	59.15	60.77	60.77	147,558
Aug 16, 2024	52.50	57.29	51.00	57.29	57.29	226,801
Aug 14, 2024	51.25	54.78	48.45	52.09	52.09	146,141
Aug 13, 2024	52.98	55.89	50.20	52.39	52.39	216,370
Aug 12, 2024	52.00	53.01	49.82	52.23	52.23	56,039
Aug 9, 2024	50.17	51.70	50.00	50.32	50.32	16,861
Aug 8, 2024	51.77	54.02	49.10	49.98	49.98	77,119
Aug 7, 2024	49.81	51.70	47.23	50.75	50.75	38,522
Aug 6, 2024	46.80	48.33	46.80	47.38	47.38	8,707
Aug 5, 2024	49.70	49.70	45.70	46.03	46.03	7,669
Aug 2, 2024	49.00	49.39	46.52	48.07	48.07	14,508
Aug 1, 2024	50.00	50.00	48.61	48.97	48.97	9,381
Jul 31, 2024	50.00	51.00	48.62	48.92	48.92	11,053
Jul 30, 2024	49.72	49.92	47.99	49.65	49.65	13,011
Jul 29, 2024	49.98	49.98	47.13	48.01	48.01	12,050
Jul 26, 2024	47.96	48.50	46.52	48.03	48.03	10,930
Jul 25, 2024	45.32	47.50	45.32	46.75	46.75	8,871
Jul 24, 2024	48.99	48.99	46.50	46.83	46.83	6,358
Jul 23, 2024	46.00	47.90	45.49	46.81	46.81	3,989
Jul 22, 2024	46.12	47.57	46.06	46.50	46.50	9,402
Jul 19, 2024	49.90	49.90	46.51	47.68	47.68	8,128
Jul 18, 2024	50.80	50.80	47.51	47.83	47.83	9,521
Jul 16, 2024	51.49	51.49	49.00	49.37	49.37	7,091
Jul 15, 2024	49.00	50.44	48.01	49.65	49.65	69,898
Jul 12, 2024	49.99	50.34	47.67	48.49	48.49	20,182
Jul 11, 2024	46.51	48.45	46.51	47.95	47.95	5,075
Jul 10, 2024	48.03	48.80	46.00	46.51	46.51	7,741
Jul 9, 2024	49.00	49.47	47.90	47.94	47.94	6,577
Jul 8, 2024	48.00	50.24	46.15	48.25	48.25	34,732
Jul 5, 2024	48.20	48.95	46.55	48.00	48.00	10,684
Jul 4, 2024	49.67	50.80	47.37	48.39	48.39	16,552
Jul 3, 2024	51.84	51.84	48.52	49.67	49.67	17,278
Jul 2, 2024	49.50	50.49	48.30	50.49	50.49	18,185
Jul 1, 2024	47.99	48.09	46.10	48.09	48.09	15,049
Jun 28, 2024	45.80	45.80	45.80	45.80	45.80	643
Jun 27, 2024	44.91	44.91	44.91	44.91	44.91	1,235
Jun 26, 2024	44.03	44.03	44.03	44.03	44.03	403
Jun 25, 2024	43.17	43.17	43.10	43.17	43.17	1,897
Jun 24, 2024	42.33	42.33	41.00	42.33	42.33	4,549
Jun 21, 2024	41.50	41.80	41.50	41.50	41.50	14,727
Jun 20, 2024	42.04	42.60	42.03	42.04	42.04	4,292
Jun 19, 2024	42.61	42.61	42.00	42.61	42.61	605
Jun 18, 2024	42.61	42.61	42.31	42.61	42.61	267
Jun 14, 2024	43.10	43.10	43.02	43.10	43.10	2,065
Jun 13, 2024	43.02	43.03	42.99	43.02	43.02	1,439
Jun 12, 2024	43.03	43.03	42.30	43.03	43.03	4,483
Jun 11, 2024	43.00	43.89	42.77	43.00	43.00	2,827
Jun 10, 2024	43.05	43.50	42.70	43.05	43.05	6,335
Jun 7, 2024	42.65	43.50	42.65	42.65	42.65	1,553
Jun 6, 2024	43.30	43.50	42.00	43.50	43.50	4,469
Jun 5, 2024	42.75	42.75	42.65	42.75	42.75	6,720
Jun 4, 2024	42.90	43.10	42.90	42.90	42.90	211
Jun 3, 2024	43.10	43.40	43.10	43.10	43.10	8,065
May 31, 2024	43.95	43.95	43.95	43.95	43.95	421
May 30, 2024	44.85	44.90	44.85	44.85	44.85	113
May 29, 2024	45.75	45.75	45.75	45.75	45.75	599
May 28, 2024	46.65	46.65	46.65	46.65	46.65	4,323
May 27, 2024	47.60	47.60	47.60	47.60	47.60	551
May 24, 2024	50.00	50.00	48.35	48.55	48.55	44,381
May 23, 2024	47.60	47.65	47.55	47.65	47.65	21,565
May 22, 2024	43.25	45.40	43.25	45.40	45.40	21,587
May 21, 2024	43.10	43.25	41.85	43.25	43.25	12,607
May 17, 2024	40.90	42.10	40.50	42.05	42.05	5,150
May 16, 2024	40.35	41.25	40.00	40.10	40.10	1,899

MURUDCERA.NS Murudeshwar Ceramics Ltd.

38.15

+4.43%

KUNSTOFF.BO Kunststoffe Industries Limited

27.00

-0.59%

ORIENTBELL.NS Orient Bell Limited

261.10

-1.11%

NITCO.NS NITCO Limited

132.23

-1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Madhav Marbles and Granites Limited (MADHAV.NS)

Related Tickers