Price Data Selection & Download
Madhav Marble & Granites Share Price All Time Records & Statistics (Dec 2007 - May 2026)
4532 daily OHLCV records on NSE from Dec. 2007 to May 2026. Explore MADHAV fundamental worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹136.00
December 31, 2007
NSE Exchange
Share Price All Time Low
₹9.50
March 16, 2009
NSE Exchange
Highest Volume Trading Day
1,690,665
February 19, 2021 • ₹61.30
NSE Exchange
Share Price History Data (Dec 2007 - May 2026)
MADHAV daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹36.20 | ₹37.49 | ₹36.00 | ₹36.31 | 3,051 |
| 2026-05-19 | ₹38.09 | ₹38.09 | ₹36.20 | ₹36.20 | 3,112 |
| 2026-05-18 | ₹37.00 | ₹37.50 | ₹35.10 | ₹35.47 | 4,573 |
| 2026-05-15 | ₹37.11 | ₹37.99 | ₹37.11 | ₹37.51 | 1,385 |
| 2026-05-14 | ₹37.99 | ₹38.59 | ₹37.21 | ₹37.97 | 548 |
| 2026-05-13 | ₹38.49 | ₹38.49 | ₹36.31 | ₹37.30 | 1,220 |
| 2026-05-12 | ₹38.99 | ₹38.99 | ₹36.41 | ₹36.90 | 12,371 |
| 2026-05-11 | ₹38.89 | ₹40.35 | ₹37.40 | ₹38.31 | 9,224 |
| 2026-05-08 | ₹37.51 | ₹39.90 | ₹37.00 | ₹38.90 | 6,728 |
| 2026-05-07 | ₹38.99 | ₹38.99 | ₹38.05 | ₹38.49 | 2,181 |
| 2026-05-06 | ₹38.50 | ₹39.73 | ₹38.05 | ₹38.21 | 1,645 |
| 2026-05-05 | ₹38.99 | ₹39.97 | ₹38.32 | ₹38.98 | 2,597 |
| 2026-05-04 | ₹40.99 | ₹40.99 | ₹38.32 | ₹38.57 | 1,578 |
| 2026-04-30 | ₹39.98 | ₹39.98 | ₹38.91 | ₹39.28 | 588 |
| 2026-04-29 | ₹40.66 | ₹40.84 | ₹39.11 | ₹39.19 | 5,381 |
| 2026-04-28 | ₹39.01 | ₹42.87 | ₹35.66 | ₹39.99 | 40,220 |
| 2026-04-27 | ₹38.01 | ₹39.97 | ₹37.25 | ₹38.61 | 2,899 |
| 2026-04-24 | ₹39.19 | ₹40.96 | ₹37.60 | ₹38.89 | 9,813 |
| 2026-04-23 | ₹41.50 | ₹42.69 | ₹38.81 | ₹39.79 | 18,216 |
| 2026-04-22 | ₹37.99 | ₹39.84 | ₹37.11 | ₹39.13 | 12,270 |
| 2026-04-21 | ₹36.02 | ₹38.85 | ₹35.36 | ₹37.85 | 8,753 |
| 2026-04-20 | ₹37.99 | ₹38.00 | ₹36.00 | ₹36.02 | 3,320 |
| 2026-04-17 | ₹34.67 | ₹38.20 | ₹34.67 | ₹37.23 | 7,420 |
| 2026-04-16 | ₹36.21 | ₹36.33 | ₹35.21 | ₹35.42 | 2,856 |
| 2026-04-15 | ₹35.79 | ₹36.85 | ₹34.26 | ₹36.12 | 7,270 |
| 2026-04-13 | ₹35.01 | ₹35.73 | ₹33.24 | ₹34.50 | 1,554 |
| 2026-04-10 | ₹36.20 | ₹36.20 | ₹34.76 | ₹35.21 | 667 |
| 2026-04-09 | ₹34.89 | ₹35.47 | ₹34.09 | ₹35.43 | 3,573 |
| 2026-04-08 | ₹34.44 | ₹34.99 | ₹32.03 | ₹34.71 | 3,579 |
| 2026-04-07 | ₹31.51 | ₹33.59 | ₹31.51 | ₹32.52 | 1,404 |
| 2026-04-06 | ₹33.40 | ₹33.40 | ₹31.60 | ₹32.20 | 3,902 |
| 2026-04-02 | ₹32.49 | ₹32.92 | ₹31.00 | ₹32.15 | 2,844 |
| 2026-04-01 | ₹33.99 | ₹33.99 | ₹31.08 | ₹32.33 | 2,919 |
| 2026-03-30 | ₹29.00 | ₹31.72 | ₹29.00 | ₹30.94 | 34,170 |
| 2026-03-27 | ₹31.73 | ₹31.73 | ₹29.11 | ₹29.70 | 85,235 |
| 2026-03-25 | ₹32.25 | ₹33.98 | ₹31.25 | ₹31.73 | 21,156 |
| 2026-03-24 | ₹35.25 | ₹35.25 | ₹32.15 | ₹32.25 | 9,105 |
| 2026-03-23 | ₹35.40 | ₹35.40 | ₹31.61 | ₹32.32 | 49,580 |
| 2026-03-20 | ₹35.50 | ₹35.50 | ₹33.64 | ₹34.28 | 15,452 |
| 2026-03-19 | ₹35.41 | ₹36.00 | ₹32.00 | ₹33.41 | 24,844 |
| 2026-03-18 | ₹35.04 | ₹36.69 | ₹35.04 | ₹35.82 | 2,711 |
| 2026-03-17 | ₹34.14 | ₹36.60 | ₹34.14 | ₹35.75 | 6,950 |
| 2026-03-16 | ₹35.50 | ₹35.80 | ₹34.27 | ₹34.58 | 4,498 |
| 2026-03-13 | ₹36.26 | ₹36.26 | ₹34.60 | ₹35.93 | 3,509 |
| 2026-03-12 | ₹36.48 | ₹36.87 | ₹35.10 | ₹35.41 | 6,155 |
| 2026-03-11 | ₹37.85 | ₹37.85 | ₹35.50 | ₹35.95 | 10,466 |
| 2026-03-10 | ₹35.16 | ₹37.44 | ₹35.16 | ₹36.76 | 6,273 |
| 2026-03-09 | ₹36.38 | ₹36.51 | ₹34.62 | ₹35.71 | 4,121 |
| 2026-03-06 | ₹35.97 | ₹36.70 | ₹35.00 | ₹36.38 | 5,081 |
| 2026-03-05 | ₹33.27 | ₹37.24 | ₹33.17 | ₹35.27 | 12,500 |
| 2026-03-04 | ₹34.06 | ₹34.50 | ₹32.60 | ₹33.27 | 16,504 |
| 2026-03-02 | ₹36.70 | ₹40.00 | ₹33.50 | ₹34.05 | 38,266 |
| 2026-02-27 | ₹40.35 | ₹40.35 | ₹38.01 | ₹38.65 | 762 |
| 2026-02-26 | ₹38.78 | ₹38.78 | ₹37.12 | ₹37.84 | 6,622 |
| 2026-02-25 | ₹37.41 | ₹37.98 | ₹37.00 | ₹37.08 | 1,791 |
| 2026-02-24 | ₹38.59 | ₹38.59 | ₹37.03 | ₹37.30 | 1,660 |
| 2026-02-23 | ₹37.72 | ₹39.32 | ₹37.70 | ₹37.83 | 4,152 |
| 2026-02-20 | ₹37.04 | ₹41.25 | ₹37.00 | ₹37.72 | 15,392 |
| 2026-02-19 | ₹37.81 | ₹38.69 | ₹37.03 | ₹38.05 | 8,271 |
| 2026-02-18 | ₹38.00 | ₹38.30 | ₹37.11 | ₹37.83 | 3,309 |
| 2026-02-17 | ₹36.16 | ₹38.86 | ₹36.16 | ₹38.31 | 10,702 |
| 2026-02-16 | ₹37.00 | ₹38.47 | ₹36.11 | ₹37.09 | 2,814 |
| 2026-02-13 | ₹40.92 | ₹40.92 | ₹37.26 | ₹37.75 | 14,146 |
| 2026-02-12 | ₹43.18 | ₹43.18 | ₹40.01 | ₹40.13 | 33,258 |
| 2026-02-11 | ₹37.63 | ₹44.00 | ₹36.45 | ₹43.05 | 143,169 |
| 2026-02-10 | ₹36.91 | ₹37.88 | ₹36.91 | ₹37.36 | 4,022 |
| 2026-02-09 | ₹37.90 | ₹37.90 | ₹36.51 | ₹36.91 | 3,250 |
| 2026-02-06 | ₹37.84 | ₹37.84 | ₹35.50 | ₹36.93 | 2,194 |
| 2026-02-05 | ₹37.94 | ₹37.94 | ₹36.20 | ₹36.41 | 733 |
| 2026-02-04 | ₹35.51 | ₹37.57 | ₹35.51 | ₹37.20 | 7,494 |
| 2026-02-03 | ₹38.00 | ₹38.00 | ₹36.01 | ₹37.06 | 5,672 |
| 2026-02-02 | ₹37.75 | ₹37.75 | ₹35.41 | ₹35.90 | 4,559 |
| 2026-02-01 | ₹36.80 | ₹37.66 | ₹35.81 | ₹36.80 | 1,061 |
| 2026-01-30 | ₹36.61 | ₹37.35 | ₹35.99 | ₹36.62 | 5,007 |
| 2026-01-29 | ₹35.49 | ₹36.20 | ₹34.51 | ₹36.01 | 10,197 |
| 2026-01-28 | ₹35.29 | ₹35.36 | ₹34.06 | ₹34.89 | 9,184 |
| 2026-01-27 | ₹37.80 | ₹37.80 | ₹35.25 | ₹35.29 | 4,337 |
| 2026-01-23 | ₹35.65 | ₹36.90 | ₹35.31 | ₹36.70 | 2,320 |
| 2026-01-22 | ₹35.52 | ₹37.39 | ₹35.20 | ₹35.61 | 4,829 |
| 2026-01-21 | ₹37.40 | ₹39.50 | ₹35.15 | ₹35.47 | 77,503 |
| 2026-01-20 | ₹39.93 | ₹39.93 | ₹37.15 | ₹37.80 | 14,513 |
| 2026-01-19 | ₹40.78 | ₹40.78 | ₹39.11 | ₹40.13 | 3,320 |
| 2026-01-16 | ₹39.71 | ₹40.75 | ₹39.15 | ₹39.99 | 8,020 |
| 2026-01-14 | ₹40.76 | ₹41.01 | ₹39.62 | ₹39.71 | 5,004 |
| 2026-01-13 | ₹40.14 | ₹40.79 | ₹39.00 | ₹40.39 | 5,151 |
| 2026-01-12 | ₹39.06 | ₹40.56 | ₹39.06 | ₹40.10 | 2,307 |
| 2026-01-09 | ₹41.41 | ₹41.41 | ₹39.51 | ₹39.55 | 11,697 |
| 2026-01-08 | ₹42.20 | ₹42.98 | ₹41.00 | ₹41.08 | 4,316 |
| 2026-01-07 | ₹43.42 | ₹43.42 | ₹42.31 | ₹43.06 | 3,790 |
| 2026-01-06 | ₹42.70 | ₹42.70 | ₹42.00 | ₹42.50 | 935 |
| 2026-01-05 | ₹43.39 | ₹43.39 | ₹41.67 | ₹42.50 | 4,624 |
| 2026-01-02 | ₹42.90 | ₹43.40 | ₹42.15 | ₹42.94 | 6,207 |
| 2026-01-01 | ₹42.06 | ₹43.40 | ₹42.06 | ₹42.95 | 2,306 |
Madhav Marble & Granites Share Price Performance Analysis (Dec 2007 - May 2026)
MADHAV price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-15.46%
₹42.95 → ₹36.31
Year to Date
Price Volatility
7.42%
Low Volatility
Year to Date
Average Daily Volume
10,826
Year to Date Average
NSE Exchange
Madhav Marble & Granites Share Price History – Frequently Asked Questions
Common questions about MADHAV historical data and records. For live price, key ratios and fundamentals, see Madhav Marble & Granites share price screener.
What is the all-time high share price of Madhav Marble & Granites (MADHAV)?
The all-time high share price of Madhav Marble & Granites was ₹136.0 recorded on December 31, 2007 on the NSE exchange.
What is the all-time low share price of Madhav Marble & Granites (MADHAV)?
The all-time low share price of Madhav Marble & Granites was ₹9.5 recorded on March 16, 2009 on the NSE exchange.
How can I download MADHAV historical share price data?
You can download Madhav Marble & Granites historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MADHAV shares?
The highest trading volume day for Madhav Marble & Granites was 1,690,665 shares traded on February 19, 2021 on the NSE exchange, with share price at ₹61.3.