BSE - Delayed Quote INR
Makers Laboratories Limited (MAKERSL.BO)
154.15
+0.10
+(0.06%)
At close: 3:29:59 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 147.00 | 155.75 | 147.00 | 154.15 | 154.15 | 3,695 |
| Jun 13, 2025 | 154.05 | 157.35 | 151.60 | 154.05 | 154.05 | 1,358 |
| Jun 12, 2025 | 161.00 | 162.40 | 153.80 | 155.00 | 155.00 | 2,541 |
| Jun 11, 2025 | 161.05 | 164.65 | 155.75 | 158.25 | 158.25 | 1,817 |
| Jun 10, 2025 | 160.25 | 164.50 | 158.50 | 161.05 | 161.05 | 1,288 |
| Jun 9, 2025 | 166.00 | 173.00 | 158.90 | 159.30 | 159.30 | 2,871 |
| Jun 6, 2025 | 162.50 | 170.90 | 160.25 | 166.90 | 166.90 | 5,059 |
| Jun 5, 2025 | 155.90 | 163.00 | 155.90 | 162.50 | 162.50 | 1,805 |
| Jun 4, 2025 | 159.90 | 160.00 | 155.00 | 158.55 | 158.55 | 1,014 |
| Jun 3, 2025 | 156.45 | 161.00 | 155.90 | 156.60 | 156.60 | 4,510 |
| Jun 2, 2025 | 160.00 | 160.00 | 154.00 | 157.20 | 157.20 | 921 |
| May 30, 2025 | 153.10 | 162.00 | 151.50 | 162.00 | 162.00 | 1,503 |
| May 29, 2025 | 159.85 | 163.90 | 150.00 | 153.10 | 153.10 | 3,130 |
| May 28, 2025 | 160.00 | 170.00 | 155.20 | 158.65 | 158.65 | 5,476 |
| May 27, 2025 | 149.90 | 165.00 | 146.85 | 159.95 | 159.95 | 15,000 |
| May 26, 2025 | 160.00 | 173.70 | 142.00 | 146.15 | 146.15 | 28,189 |
| May 23, 2025 | 161.95 | 161.95 | 151.45 | 159.30 | 159.30 | 1,567 |
| May 22, 2025 | 158.20 | 163.55 | 151.55 | 162.05 | 162.05 | 2,557 |
| May 21, 2025 | 161.50 | 161.50 | 157.10 | 157.45 | 157.45 | 90 |
| May 20, 2025 | 168.70 | 168.70 | 159.00 | 161.80 | 161.80 | 5,680 |
| May 19, 2025 | 142.35 | 165.65 | 141.90 | 165.35 | 165.35 | 16,815 |
| May 16, 2025 | 140.35 | 145.00 | 138.00 | 138.05 | 138.05 | 378 |
| May 15, 2025 | 140.00 | 143.25 | 139.00 | 139.00 | 139.00 | 617 |
| May 14, 2025 | 139.95 | 140.00 | 139.95 | 140.00 | 140.00 | 143 |
| May 13, 2025 | 134.65 | 141.15 | 134.65 | 140.90 | 140.90 | 138 |
| May 12, 2025 | 135.00 | 143.95 | 130.00 | 135.30 | 135.30 | 1,196 |
| May 9, 2025 | 130.00 | 148.00 | 129.65 | 130.30 | 130.30 | 8,438 |
| May 8, 2025 | 144.00 | 144.00 | 128.60 | 133.30 | 133.30 | 1,654 |
| May 7, 2025 | 134.75 | 148.95 | 132.00 | 144.55 | 144.55 | 2,995 |
| May 6, 2025 | 140.05 | 140.05 | 132.10 | 134.75 | 134.75 | 1,186 |
| May 5, 2025 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | 533 |
| May 2, 2025 | 142.25 | 149.95 | 140.45 | 141.05 | 141.05 | 812 |
| Apr 30, 2025 | 147.35 | 147.35 | 142.25 | 142.25 | 142.25 | 241 |
| Apr 29, 2025 | 148.20 | 148.20 | 142.00 | 143.00 | 143.00 | 1,021 |
| Apr 28, 2025 | 148.15 | 152.00 | 147.50 | 149.90 | 149.90 | 904 |
| Apr 25, 2025 | 149.00 | 149.00 | 142.00 | 142.10 | 142.10 | 697 |
| Apr 24, 2025 | 150.00 | 152.00 | 148.00 | 150.05 | 150.05 | 514 |
| Apr 23, 2025 | 146.30 | 150.00 | 146.30 | 148.35 | 148.35 | 854 |
| Apr 22, 2025 | 149.25 | 152.00 | 146.15 | 151.35 | 151.35 | 1,354 |
| Apr 21, 2025 | 148.00 | 157.00 | 146.00 | 149.25 | 149.25 | 8,746 |
| Apr 17, 2025 | 144.50 | 148.45 | 141.15 | 147.80 | 147.80 | 750 |
| Apr 16, 2025 | 142.50 | 145.00 | 140.05 | 144.50 | 144.50 | 458 |
| Apr 15, 2025 | 138.95 | 142.00 | 138.00 | 141.80 | 141.80 | 660 |
| Apr 11, 2025 | 135.00 | 139.00 | 131.00 | 137.30 | 137.30 | 2,262 |
| Apr 9, 2025 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 6,708 |
| Apr 8, 2025 | 142.95 | 142.95 | 134.05 | 135.00 | 135.00 | 890 |
| Apr 7, 2025 | 134.35 | 140.40 | 134.35 | 139.95 | 139.95 | 247 |
| Apr 4, 2025 | 142.00 | 142.00 | 134.10 | 135.00 | 135.00 | 4,607 |
| Apr 3, 2025 | 140.00 | 144.90 | 138.00 | 141.05 | 141.05 | 1,073 |
| Apr 2, 2025 | 139.95 | 146.35 | 136.10 | 137.85 | 137.85 | 2,581 |
| Apr 1, 2025 | 130.00 | 139.00 | 130.00 | 135.95 | 135.95 | 1,267 |
| Mar 28, 2025 | 130.00 | 134.00 | 129.00 | 129.00 | 129.00 | 3,037 |
| Mar 27, 2025 | 134.95 | 141.40 | 129.30 | 129.95 | 129.95 | 8,170 |
| Mar 26, 2025 | 137.40 | 140.00 | 135.00 | 138.35 | 138.35 | 843 |
| Mar 25, 2025 | 135.00 | 139.50 | 134.00 | 136.75 | 136.75 | 1,881 |
| Mar 24, 2025 | 135.25 | 141.90 | 133.70 | 134.15 | 134.15 | 11,079 |
| Mar 21, 2025 | 143.50 | 143.50 | 136.05 | 138.05 | 138.05 | 1,677 |
| Mar 20, 2025 | 142.00 | 142.00 | 136.50 | 138.45 | 138.45 | 6,006 |
| Mar 19, 2025 | 134.95 | 139.00 | 133.00 | 136.40 | 136.40 | 3,229 |
| Mar 18, 2025 | 130.35 | 133.00 | 130.00 | 132.35 | 132.35 | 1,694 |
| Mar 17, 2025 | 126.00 | 134.80 | 122.00 | 131.35 | 131.35 | 5,921 |
| Mar 13, 2025 | 146.85 | 146.85 | 122.00 | 125.50 | 125.50 | 18,611 |
| Mar 12, 2025 | 136.80 | 138.50 | 135.00 | 136.15 | 136.15 | 2,223 |
| Mar 11, 2025 | 142.00 | 145.25 | 133.65 | 136.50 | 136.50 | 1,846 |
| Mar 10, 2025 | 158.00 | 158.00 | 135.75 | 139.30 | 139.30 | 5,108 |
| Mar 7, 2025 | 153.85 | 153.85 | 145.00 | 150.00 | 150.00 | 761 |
| Mar 6, 2025 | 150.00 | 151.00 | 147.30 | 147.90 | 147.90 | 1,714 |
| Mar 5, 2025 | 151.85 | 152.00 | 146.20 | 147.25 | 147.25 | 1,840 |
| Mar 4, 2025 | 146.00 | 152.35 | 146.00 | 151.10 | 151.10 | 2,185 |
| Mar 3, 2025 | 147.50 | 149.85 | 145.00 | 148.35 | 148.35 | 7,494 |
| Feb 28, 2025 | 141.80 | 144.00 | 130.95 | 142.75 | 142.75 | 4,752 |
| Feb 27, 2025 | 150.00 | 153.85 | 141.25 | 141.80 | 141.80 | 1,220 |
| Feb 25, 2025 | 153.00 | 153.30 | 143.05 | 147.00 | 147.00 | 6,012 |
| Feb 24, 2025 | 149.00 | 149.00 | 145.00 | 148.85 | 148.85 | 588 |
| Feb 21, 2025 | 146.30 | 151.30 | 145.00 | 145.15 | 145.15 | 408 |
| Feb 20, 2025 | 150.95 | 150.95 | 145.00 | 149.00 | 149.00 | 819 |
| Feb 19, 2025 | 133.30 | 158.70 | 133.30 | 143.00 | 143.00 | 4,657 |
| Feb 18, 2025 | 143.30 | 145.20 | 132.00 | 144.15 | 144.15 | 3,239 |
| Feb 17, 2025 | 150.00 | 150.00 | 145.00 | 145.20 | 145.20 | 199 |
| Feb 14, 2025 | 152.40 | 158.80 | 141.70 | 145.00 | 145.00 | 5,375 |
| Feb 13, 2025 | 151.10 | 151.10 | 140.00 | 145.15 | 145.15 | 18,990 |
| Feb 12, 2025 | 161.20 | 161.20 | 142.10 | 150.25 | 150.25 | 7,643 |
| Feb 11, 2025 | 166.50 | 166.50 | 158.00 | 160.50 | 160.50 | 1,125 |
| Feb 10, 2025 | 172.50 | 172.50 | 166.05 | 166.75 | 166.75 | 320 |
| Feb 7, 2025 | 170.85 | 170.85 | 169.00 | 169.95 | 169.95 | 6,415 |
| Feb 6, 2025 | 171.00 | 171.00 | 166.35 | 168.05 | 168.05 | 4,180 |
| Feb 5, 2025 | 170.95 | 170.95 | 163.50 | 166.15 | 166.15 | 4,286 |
| Feb 4, 2025 | 171.35 | 172.50 | 166.00 | 167.15 | 167.15 | 1,289 |
| Feb 3, 2025 | 174.90 | 174.90 | 166.00 | 171.35 | 171.35 | 221 |
| Feb 1, 2025 | 168.00 | 174.55 | 168.00 | 168.90 | 168.90 | 388 |
| Jan 31, 2025 | 173.95 | 173.95 | 164.50 | 167.75 | 167.75 | 2,910 |
| Jan 30, 2025 | 166.00 | 174.95 | 165.85 | 168.00 | 168.00 | 965 |
| Jan 29, 2025 | 169.00 | 179.00 | 163.25 | 170.90 | 170.90 | 6,879 |
| Jan 28, 2025 | 178.00 | 180.00 | 156.00 | 174.75 | 174.75 | 4,837 |
| Jan 27, 2025 | 182.00 | 182.00 | 175.20 | 177.60 | 177.60 | 2,269 |
| Jan 24, 2025 | 181.80 | 182.80 | 175.50 | 177.30 | 177.30 | 8,036 |
| Jan 23, 2025 | 178.00 | 185.00 | 176.65 | 178.15 | 178.15 | 3,146 |
| Jan 22, 2025 | 180.00 | 183.70 | 172.15 | 176.65 | 176.65 | 8,887 |
| Jan 21, 2025 | 180.90 | 184.95 | 175.60 | 177.25 | 177.25 | 1,710 |
| Jan 20, 2025 | 180.00 | 188.00 | 175.00 | 180.90 | 180.90 | 7,446 |
| Jan 17, 2025 | 181.00 | 183.65 | 177.00 | 179.75 | 179.75 | 1,439 |
| Jan 16, 2025 | 180.00 | 188.90 | 175.80 | 182.85 | 182.85 | 9,597 |
| Jan 15, 2025 | 185.50 | 190.60 | 177.75 | 180.00 | 180.00 | 2,586 |
| Jan 14, 2025 | 185.00 | 185.00 | 178.30 | 183.00 | 183.00 | 1,573 |
| Jan 13, 2025 | 173.70 | 187.00 | 170.10 | 183.10 | 183.10 | 4,333 |
| Jan 10, 2025 | 179.45 | 189.55 | 178.05 | 179.95 | 179.95 | 4,686 |
| Jan 9, 2025 | 187.20 | 190.70 | 180.10 | 182.80 | 182.80 | 4,172 |
| Jan 8, 2025 | 200.00 | 202.50 | 183.00 | 186.45 | 186.45 | 14,067 |
| Jan 7, 2025 | 214.90 | 214.90 | 195.00 | 198.85 | 198.85 | 4,108 |
| Jan 6, 2025 | 211.55 | 216.70 | 200.15 | 203.55 | 203.55 | 6,139 |
| Jan 3, 2025 | 222.00 | 223.70 | 209.00 | 209.50 | 209.50 | 19,526 |
| Jan 2, 2025 | 195.00 | 230.00 | 195.00 | 219.10 | 219.10 | 86,104 |
| Jan 1, 2025 | 182.05 | 195.65 | 181.10 | 193.70 | 193.70 | 11,716 |
| Dec 31, 2024 | 171.05 | 191.90 | 171.05 | 180.20 | 180.20 | 35,651 |
| Dec 30, 2024 | 160.30 | 176.00 | 160.30 | 173.20 | 173.20 | 6,588 |
Related Tickers
VENUSREM.BO Venus Remedies Limited
445.40
-2.70%
INNOVACAP.BO Innova Captab Limited
893.60
-1.70%
EMCURE.BO Emcure Pharmaceuticals Limited
1,333.10
-2.17%
GENNEX.BO Gennex Laboratories Limited
12.93
-0.54%
ZYDUSLIFE.NS Zydus Lifesciences Limited
974.40
-0.06%
CURLF Curaleaf Holdings, Inc.
0.7900
-4.13%
CRON Cronos Group Inc.
1.9300
-3.02%
ACB Aurora Cannabis Inc.
5.85
-3.94%
CGC Canopy Growth Corporation
1.4800
-3.27%
RGC Regencell Bioscience Holdings Limited
595.10
-2.52%