Makers Laboratories Limited (BOM:506919)
India
· Delayed Price · Currency is INR 140.75
-1.75 (-1.23%)
At close: Apr 28, 2026
Makers Laboratories Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.05 | 146.00 | 140.00 | 140.75 | 140.75 | -1.23% | 1,914 |
| Apr 27, 2026 | 149.20 | 155.00 | 140.00 | 142.50 | 142.50 | -4.49% | 8,123 |
| Apr 24, 2026 | 153.90 | 153.90 | 147.15 | 149.20 | 149.20 | 2.16% | 870 |
| Apr 23, 2026 | 148.05 | 148.05 | 145.00 | 146.05 | 146.05 | -1.78% | 831 |
| Apr 22, 2026 | 153.00 | 153.25 | 141.00 | 148.70 | 148.70 | -2.65% | 9,128 |
| Apr 21, 2026 | 157.00 | 157.00 | 150.00 | 152.75 | 152.75 | -0.91% | 1,361 |
| Apr 20, 2026 | 156.95 | 165.00 | 153.10 | 154.15 | 154.15 | -2.25% | 8,893 |
| Apr 17, 2026 | 160.00 | 163.00 | 157.00 | 157.70 | 157.70 | -1.84% | 3,854 |
| Apr 16, 2026 | 168.00 | 168.00 | 156.25 | 160.65 | 160.65 | -2.13% | 1,107 |
| Apr 15, 2026 | 156.40 | 167.00 | 154.00 | 164.15 | 164.15 | 5.36% | 17,488 |
| Apr 13, 2026 | 160.15 | 160.15 | 154.00 | 155.80 | 155.80 | -2.72% | 4,388 |
| Apr 10, 2026 | 156.15 | 161.00 | 156.10 | 160.15 | 160.15 | 1.52% | 2,255 |
| Apr 9, 2026 | 158.15 | 164.95 | 156.10 | 157.75 | 157.75 | -0.16% | 3,243 |
| Apr 8, 2026 | 145.05 | 164.95 | 145.05 | 158.00 | 158.00 | 6.04% | 15,551 |
| Apr 7, 2026 | 150.00 | 153.90 | 149.00 | 149.00 | 149.00 | 0.88% | 821 |
| Apr 6, 2026 | 150.00 | 154.45 | 146.00 | 147.70 | 147.70 | -1.93% | 1,143 |
| Apr 2, 2026 | 155.00 | 157.45 | 150.00 | 150.60 | 150.60 | -3.68% | 1,132 |
| Apr 1, 2026 | 130.65 | 161.90 | 130.65 | 156.35 | 156.35 | 15.64% | 6,878 |
| Mar 30, 2026 | 140.05 | 140.05 | 133.60 | 135.20 | 135.20 | -7.11% | 1,599 |
| Mar 27, 2026 | 146.00 | 151.00 | 141.50 | 145.55 | 145.55 | -4.21% | 3,773 |
| Mar 25, 2026 | 150.00 | 157.00 | 147.00 | 151.95 | 151.95 | 3.19% | 2,624 |
| Mar 24, 2026 | 156.95 | 156.95 | 145.00 | 147.25 | 147.25 | -1.87% | 713 |
| Mar 23, 2026 | 155.90 | 157.95 | 150.00 | 150.05 | 150.05 | -3.78% | 833 |
| Mar 20, 2026 | 168.65 | 168.65 | 153.00 | 155.95 | 155.95 | -1.17% | 4,553 |
| Mar 19, 2026 | 165.00 | 171.00 | 147.00 | 157.80 | 157.80 | 1.35% | 16,613 |
| Mar 18, 2026 | 154.70 | 161.90 | 151.55 | 155.70 | 155.70 | 0.65% | 5,124 |
| Mar 17, 2026 | 150.05 | 169.90 | 149.00 | 154.70 | 154.70 | -0.10% | 9,127 |
| Mar 16, 2026 | 153.70 | 155.70 | 145.00 | 154.85 | 154.85 | 0.88% | 5,190 |
| Mar 13, 2026 | 145.00 | 154.00 | 143.05 | 153.50 | 153.50 | 3.93% | 3,580 |
| Mar 12, 2026 | 152.20 | 158.00 | 145.00 | 147.70 | 147.70 | -3.65% | 1,002 |
| Mar 11, 2026 | 145.00 | 166.00 | 145.00 | 153.30 | 153.30 | 3.90% | 9,754 |
| Mar 10, 2026 | 144.20 | 149.25 | 144.00 | 147.55 | 147.55 | 3.80% | 1,673 |
| Mar 9, 2026 | 140.00 | 155.00 | 139.00 | 142.15 | 142.15 | -1.28% | 3,886 |
| Mar 6, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -3.97% | 1,759 |
| Mar 5, 2026 | 142.00 | 159.50 | 142.00 | 149.95 | 149.95 | 6.23% | 2,582 |
| Mar 4, 2026 | 135.30 | 144.00 | 135.00 | 141.15 | 141.15 | -0.56% | 960 |
| Mar 2, 2026 | 142.90 | 147.70 | 141.00 | 141.95 | 141.95 | -2.97% | 2,324 |
| Feb 27, 2026 | 154.05 | 159.00 | 145.05 | 146.30 | 146.30 | -5.83% | 1,826 |
| Feb 26, 2026 | 160.60 | 164.40 | 153.95 | 155.35 | 155.35 | -3.27% | 7,803 |
| Feb 25, 2026 | 141.10 | 164.70 | 141.10 | 160.60 | 160.60 | 13.82% | 22,749 |
| Feb 24, 2026 | 142.30 | 145.45 | 141.00 | 141.10 | 141.10 | -0.91% | 1,747 |
| Feb 23, 2026 | 149.00 | 149.05 | 140.00 | 142.40 | 142.40 | -3.16% | 923 |
| Feb 20, 2026 | 146.00 | 153.95 | 146.00 | 147.05 | 147.05 | 0.07% | 4,464 |
| Feb 19, 2026 | 149.00 | 150.60 | 144.15 | 146.95 | 146.95 | -0.47% | 6,036 |
| Feb 18, 2026 | 137.50 | 159.45 | 137.35 | 147.65 | 147.65 | 11.10% | 46,354 |
| Feb 17, 2026 | 135.00 | 141.00 | 131.95 | 132.90 | 132.90 | -1.88% | 6,106 |
| Feb 16, 2026 | 140.00 | 143.00 | 135.45 | 135.45 | 135.45 | -0.91% | 3,648 |
| Feb 13, 2026 | 140.00 | 145.40 | 135.30 | 136.70 | 136.70 | -5.79% | 8,948 |
| Feb 12, 2026 | 134.95 | 147.00 | 134.90 | 145.10 | 145.10 | 7.60% | 28,010 |
| Feb 11, 2026 | 147.50 | 147.70 | 132.60 | 134.85 | 134.85 | -5.93% | 7,853 |
| Feb 10, 2026 | 140.00 | 155.00 | 136.00 | 143.35 | 143.35 | 4.14% | 23,931 |
| Feb 9, 2026 | 131.00 | 146.60 | 125.00 | 137.65 | 137.65 | 6.58% | 17,032 |
| Feb 6, 2026 | 127.00 | 130.00 | 126.05 | 129.15 | 129.15 | 3.73% | 3,539 |
| Feb 5, 2026 | 126.00 | 126.00 | 123.00 | 124.50 | 124.50 | -1.58% | 5,457 |
| Feb 4, 2026 | 121.50 | 128.00 | 118.40 | 126.50 | 126.50 | 2.85% | 3,212 |
| Feb 3, 2026 | 120.00 | 125.00 | 117.55 | 123.00 | 123.00 | 5.44% | 2,083 |
| Feb 2, 2026 | 128.00 | 128.00 | 116.05 | 116.65 | 116.65 | -3.44% | 3,388 |
| Feb 1, 2026 | 128.95 | 128.95 | 115.55 | 120.80 | 120.80 | 1.09% | 348 |
| Jan 30, 2026 | 120.00 | 122.50 | 118.55 | 119.50 | 119.50 | -0.38% | 2,710 |
| Jan 29, 2026 | 120.00 | 124.95 | 116.70 | 119.95 | 119.95 | 5.22% | 2,755 |
| Jan 28, 2026 | 119.00 | 119.00 | 113.00 | 114.00 | 114.00 | -5.00% | 3,658 |
| Jan 27, 2026 | 113.00 | 120.00 | 113.00 | 120.00 | 120.00 | -2.44% | 601 |
| Jan 23, 2026 | 119.50 | 129.00 | 119.50 | 123.00 | 123.00 | 2.50% | 1,257 |
| Jan 22, 2026 | 122.00 | 124.00 | 119.80 | 120.00 | 120.00 | -1.64% | 696 |
| Jan 21, 2026 | 122.60 | 122.70 | 118.75 | 122.00 | 122.00 | -0.49% | 5,167 |
| Jan 20, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - | 2,001 |
| Jan 19, 2026 | 123.00 | 125.00 | 122.00 | 122.60 | 122.60 | -0.28% | 1,585 |
| Jan 16, 2026 | 120.00 | 124.60 | 120.00 | 122.95 | 122.95 | 2.37% | 4,285 |
| Jan 14, 2026 | 117.70 | 120.50 | 117.70 | 120.10 | 120.10 | 3.09% | 1,073 |
| Jan 13, 2026 | 117.95 | 117.95 | 116.00 | 116.50 | 116.50 | 0.82% | 72 |
| Jan 12, 2026 | 117.65 | 117.65 | 115.50 | 115.55 | 115.55 | -1.78% | 1,466 |
| Jan 9, 2026 | 119.50 | 121.95 | 117.50 | 117.65 | 117.65 | -1.92% | 259 |
| Jan 8, 2026 | 112.10 | 122.20 | 112.10 | 119.95 | 119.95 | 1.65% | 855 |
| Jan 7, 2026 | 115.00 | 122.75 | 115.00 | 118.00 | 118.00 | 3.06% | 5,726 |
| Jan 6, 2026 | 116.95 | 116.95 | 113.35 | 114.50 | 114.50 | -1.55% | 268 |
| Jan 5, 2026 | 118.00 | 118.00 | 115.50 | 116.30 | 116.30 | 1.93% | 1,645 |
| Jan 2, 2026 | 118.50 | 119.00 | 113.50 | 114.10 | 114.10 | -4.12% | 3,397 |
| Jan 1, 2026 | 123.45 | 123.45 | 118.60 | 119.00 | 119.00 | 0.72% | 483 |
| Dec 31, 2025 | 115.00 | 119.00 | 115.00 | 118.15 | 118.15 | 5.35% | 475 |
| Dec 30, 2025 | 115.95 | 115.95 | 112.00 | 112.15 | 112.15 | 0.09% | 1,728 |
| Dec 29, 2025 | 119.00 | 119.00 | 111.10 | 112.05 | 112.05 | -3.82% | 1,453 |
| Dec 26, 2025 | 115.05 | 122.55 | 113.00 | 116.50 | 116.50 | 1.26% | 3,109 |
| Dec 24, 2025 | 114.00 | 116.00 | 114.00 | 115.05 | 115.05 | 1.59% | 2,400 |
| Dec 23, 2025 | 115.00 | 116.75 | 112.50 | 113.25 | 113.25 | -1.09% | 909 |
| Dec 22, 2025 | 121.00 | 121.00 | 109.00 | 114.50 | 114.50 | -5.41% | 14,883 |
| Dec 19, 2025 | 121.00 | 121.35 | 115.70 | 121.05 | 121.05 | 0.04% | 3,505 |
| Dec 18, 2025 | 121.00 | 122.50 | 121.00 | 121.00 | 121.00 | -0.21% | 233 |
| Dec 17, 2025 | 120.05 | 122.50 | 118.00 | 121.25 | 121.25 | 1.00% | 73 |
| Dec 16, 2025 | 119.50 | 124.95 | 119.00 | 120.05 | 120.05 | -0.25% | 548 |
| Dec 15, 2025 | 118.00 | 123.55 | 115.10 | 120.35 | 120.35 | -1.35% | 455 |
| Dec 12, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | 201 |
| Dec 11, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | 10 |
| Dec 10, 2025 | 120.00 | 120.00 | 117.55 | 118.00 | 118.00 | 0.13% | 428 |
| Dec 9, 2025 | 117.80 | 120.00 | 116.00 | 117.85 | 117.85 | 0.04% | 203 |
| Dec 8, 2025 | 124.85 | 124.85 | 115.50 | 117.80 | 117.80 | -3.01% | 1,016 |
| Dec 5, 2025 | 122.50 | 124.00 | 119.00 | 121.45 | 121.45 | -1.26% | 309 |
| Dec 4, 2025 | 121.00 | 124.00 | 118.50 | 123.00 | 123.00 | 4.02% | 315 |
| Dec 3, 2025 | 115.00 | 121.00 | 115.00 | 118.25 | 118.25 | 2.96% | 1,696 |
| Dec 2, 2025 | 118.50 | 120.00 | 114.00 | 114.85 | 114.85 | -4.53% | 10,863 |
| Dec 1, 2025 | 125.00 | 125.00 | 119.00 | 120.30 | 120.30 | 0.08% | 3,082 |