MADHAVIPL.BO(MADHAVIPL.BO)
MADHAVIPL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $8.26 | $8.34 | $7.93 | $8.11 | 27,757 |
| 7/16/2026 | $8.37 | $8.55 | $8.15 | $8.28 | 52,735 |
| 7/15/2026 | $8.47 | $8.50 | $8.25 | $8.34 | 49,757 |
| 7/14/2026 | $8.36 | $8.49 | $8.17 | $8.45 | 34,974 |
| 7/13/2026 | $8.90 | $8.90 | $8.31 | $8.60 | 46,280 |
| 7/10/2026 | $7.77 | $8.57 | $7.77 | $8.37 | 40,928 |
| 7/9/2026 | $8.16 | $8.50 | $8.16 | $8.37 | 11,539 |
| 7/8/2026 | $8.50 | $8.56 | $8.32 | $8.49 | 17,561 |
| 7/7/2026 | $8.54 | $8.64 | $8.40 | $8.45 | 18,574 |
| 7/6/2026 | $8.36 | $8.59 | $8.36 | $8.49 | 61,086 |
| 7/3/2026 | $8.56 | $8.70 | $8.44 | $8.53 | 13,637 |
| 7/2/2026 | $8.87 | $8.87 | $8.50 | $8.60 | 38,775 |
| 7/1/2026 | $8.42 | $8.88 | $8.42 | $8.63 | 34,946 |
| 6/30/2026 | $8.61 | $8.90 | $8.48 | $8.58 | 88,912 |
| 6/29/2026 | $8.41 | $8.71 | $8.41 | $8.58 | 40,083 |
| 6/25/2026 | $8.70 | $8.85 | $8.55 | $8.69 | 38,522 |
| 6/24/2026 | $8.80 | $8.98 | $8.61 | $8.65 | 19,884 |
| 6/23/2026 | $9.07 | $9.14 | $8.75 | $8.78 | 48,073 |
| 6/22/2026 | $9.00 | $9.21 | $8.81 | $8.95 | 64,075 |
| 6/19/2026 | $8.82 | $9.14 | $8.71 | $8.83 | 41,117 |
| 6/18/2026 | $9.00 | $9.25 | $8.75 | $8.82 | 73,179 |
| 6/17/2026 | $8.98 | $9.17 | $8.90 | $9.00 | 46,249 |
| 6/16/2026 | $9.72 | $9.80 | $8.71 | $8.97 | 80,368 |
| 6/15/2026 | $9.15 | $9.45 | $8.87 | $9.24 | 93,511 |
| 6/12/2026 | $8.50 | $8.98 | $8.50 | $8.60 | 29,809 |
| 6/11/2026 | $9.05 | $9.05 | $8.50 | $8.75 | 49,639 |
| 6/10/2026 | $8.48 | $9.39 | $8.10 | $8.85 | 273,977 |
| 6/9/2026 | $8.49 | $8.64 | $8.25 | $8.46 | 44,948 |
| 6/8/2026 | $8.25 | $8.50 | $8.25 | $8.30 | 32,529 |
| 6/5/2026 | $8.71 | $8.71 | $8.31 | $8.33 | 27,252 |
| 6/4/2026 | $8.54 | $8.60 | $8.25 | $8.40 | 57,654 |
| 6/3/2026 | $8.60 | $8.75 | $8.40 | $8.55 | 97,497 |
| 6/2/2026 | $8.17 | $8.74 | $8.17 | $8.69 | 48,088 |
| 6/1/2026 | $8.46 | $8.90 | $8.40 | $8.48 | 66,962 |
| 5/29/2026 | $8.04 | $8.60 | $8.04 | $8.45 | 52,961 |
| 5/27/2026 | $8.98 | $9.35 | $8.37 | $8.45 | 62,678 |
| 5/26/2026 | $8.59 | $8.59 | $8.30 | $8.44 | 20,252 |
| 5/25/2026 | $8.26 | $8.60 | $8.09 | $8.30 | 100,450 |
| 5/22/2026 | $8.17 | $8.75 | $8.17 | $8.36 | 26,567 |
| 5/21/2026 | $8.42 | $8.72 | $8.26 | $8.48 | 33,481 |
| 5/20/2026 | $8.45 | $8.62 | $8.36 | $8.40 | 14,153 |
| 5/19/2026 | $8.78 | $8.78 | $8.34 | $8.45 | 6,910 |
| 5/18/2026 | $8.85 | $8.85 | $8.38 | $8.58 | 21,880 |
| 5/15/2026 | $8.94 | $8.98 | $8.10 | $8.53 | 215,948 |
| 5/14/2026 | $8.60 | $9.09 | $8.60 | $8.84 | 94,536 |
| 5/13/2026 | $9.29 | $9.29 | $8.64 | $8.82 | 161,119 |
| 5/12/2026 | $8.82 | $9.15 | $8.80 | $8.80 | 106,301 |
| 5/11/2026 | $9.43 | $9.43 | $9.02 | $9.16 | 67,598 |
| 5/8/2026 | $9.24 | $9.37 | $9.16 | $9.27 | 40,885 |
| 5/7/2026 | $9.18 | $9.46 | $9.13 | $9.24 | 22,688 |
| 5/6/2026 | $9.04 | $9.44 | $9.04 | $9.24 | 13,802 |
| 5/5/2026 | $9.01 | $9.28 | $9.01 | $9.12 | 41,555 |
| 5/4/2026 | $9.33 | $9.68 | $9.07 | $9.15 | 113,343 |
| 4/30/2026 | $9.48 | $9.50 | $9.20 | $9.25 | 39,439 |
| 4/29/2026 | $9.38 | $9.69 | $9.30 | $9.31 | 73,048 |
| 4/28/2026 | $9.44 | $9.84 | $9.44 | $9.57 | 84,034 |
| 4/27/2026 | $9.93 | $9.99 | $9.56 | $9.61 | 144,611 |
| 4/24/2026 | $9.30 | $9.82 | $8.83 | $9.54 | 242,603 |
| 4/23/2026 | $9.07 | $9.45 | $8.82 | $9.24 | 429,149 |
| 4/22/2026 | $8.97 | $9.33 | $8.90 | $9.07 | 20,598 |
| 4/21/2026 | $8.96 | $9.44 | $8.80 | $9.15 | 51,428 |
| 4/20/2026 | $9.09 | $9.36 | $8.58 | $9.10 | 139,496 |