Mahalaxmi Rubtech Limited (BOM:514450)
India · Delayed Price · Currency is INR 191.50
-1.30 (-0.67%)
At close: Feb 13, 2026
Mahalaxmi Rubtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 194.00 | 194.00 | 189.25 | 191.50 | 191.50 | -0.67% | 150 |
| Feb 12, 2026 | 195.50 | 196.50 | 191.00 | 192.80 | 192.80 | -2.16% | 466 |
| Feb 11, 2026 | 195.00 | 198.45 | 180.00 | 197.05 | 197.05 | -0.68% | 11,881 |
| Feb 10, 2026 | 197.00 | 204.75 | 195.00 | 198.40 | 198.40 | 0.71% | 427 |
| Feb 9, 2026 | 190.40 | 201.65 | 190.20 | 197.00 | 197.00 | 5.18% | 233 |
| Feb 6, 2026 | 197.00 | 197.00 | 186.70 | 187.30 | 187.30 | -5.48% | 700 |
| Feb 5, 2026 | 197.80 | 200.25 | 196.05 | 198.15 | 198.15 | 1.49% | 742 |
| Feb 4, 2026 | 191.70 | 195.70 | 191.70 | 195.25 | 195.25 | 1.88% | 454 |
| Feb 3, 2026 | 238.20 | 238.20 | 188.00 | 191.65 | 191.65 | -12.89% | 1,408 |
| Feb 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 4.27% | 15 |
| Feb 1, 2026 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 0.96% | 7 |
| Jan 30, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 7.18% | 16 |
| Jan 29, 2026 | 193.00 | 195.00 | 188.45 | 195.00 | 195.00 | 1.04% | 244 |
| Jan 28, 2026 | 184.50 | 197.00 | 184.50 | 193.00 | 193.00 | 2.52% | 15 |
| Jan 27, 2026 | 194.00 | 194.00 | 186.00 | 188.25 | 188.25 | -2.96% | 212 |
| Jan 23, 2026 | 194.85 | 194.85 | 194.00 | 194.00 | 194.00 | -0.44% | 164 |
| Jan 22, 2026 | 194.85 | 194.85 | 194.85 | 194.85 | 194.85 | - | 5 |
| Jan 21, 2026 | 201.00 | 201.00 | 191.00 | 194.85 | 194.85 | 2.28% | 151 |
| Jan 20, 2026 | 195.00 | 195.00 | 190.50 | 190.50 | 190.50 | -2.31% | 5 |
| Jan 19, 2026 | 199.00 | 205.20 | 195.00 | 195.00 | 195.00 | -5.52% | 241 |
| Jan 16, 2026 | 191.05 | 206.40 | 190.60 | 206.40 | 206.40 | 5.20% | 24 |
| Jan 14, 2026 | 202.00 | 204.95 | 196.20 | 196.20 | 196.20 | 0.56% | 88 |
| Jan 13, 2026 | 199.00 | 199.00 | 192.30 | 195.10 | 195.10 | -1.66% | 103 |
| Jan 12, 2026 | 201.70 | 205.70 | 192.20 | 198.40 | 198.40 | -7.03% | 52 |
| Jan 9, 2026 | 198.00 | 213.90 | 198.00 | 213.40 | 213.40 | 4.17% | 7 |
| Jan 8, 2026 | 208.20 | 208.20 | 204.50 | 204.85 | 204.85 | -0.51% | 98 |
| Jan 7, 2026 | 207.00 | 208.60 | 205.50 | 205.90 | 205.90 | 0.93% | 130 |
| Jan 6, 2026 | 201.00 | 209.50 | 201.00 | 204.00 | 204.00 | -1.43% | 108 |
| Jan 5, 2026 | 200.95 | 208.50 | 200.95 | 206.95 | 206.95 | 0.88% | 70 |
| Jan 2, 2026 | 204.35 | 208.80 | 203.60 | 205.15 | 205.15 | -2.24% | 303 |
| Jan 1, 2026 | 202.00 | 221.00 | 202.00 | 209.85 | 209.85 | 2.02% | 150 |
| Dec 31, 2025 | 205.50 | 206.00 | 204.00 | 205.70 | 205.70 | -0.82% | 65 |
| Dec 30, 2025 | 200.20 | 211.00 | 200.20 | 207.40 | 207.40 | 1.67% | 677 |
| Dec 29, 2025 | 200.20 | 210.00 | 200.00 | 204.00 | 204.00 | -2.86% | 1,923 |
| Dec 26, 2025 | 212.80 | 212.80 | 207.20 | 210.00 | 210.00 | -1.82% | 213 |
| Dec 24, 2025 | 212.60 | 215.80 | 212.00 | 213.90 | 213.90 | 1.37% | 1,140 |
| Dec 23, 2025 | 205.00 | 227.00 | 205.00 | 211.00 | 211.00 | - | 556 |
| Dec 22, 2025 | 210.65 | 211.00 | 210.65 | 211.00 | 211.00 | -1.81% | 3 |
| Dec 19, 2025 | 215.35 | 215.40 | 214.75 | 214.90 | 214.90 | -0.09% | 30 |
| Dec 18, 2025 | 259.00 | 259.00 | 215.00 | 215.10 | 215.10 | -1.69% | 514 |
| Dec 17, 2025 | 220.40 | 220.40 | 214.75 | 218.80 | 218.80 | -6.15% | 281 |
| Dec 16, 2025 | 210.60 | 242.00 | 210.60 | 233.15 | 233.15 | 8.42% | 883 |
| Dec 15, 2025 | 220.00 | 237.40 | 210.15 | 215.05 | 215.05 | -3.24% | 9 |
| Dec 12, 2025 | 225.00 | 227.50 | 221.00 | 222.25 | 222.25 | -1.00% | 2,906 |
| Dec 11, 2025 | 222.20 | 224.60 | 221.10 | 224.50 | 224.50 | 1.77% | 145 |
| Dec 10, 2025 | 230.65 | 231.00 | 216.30 | 220.60 | 220.60 | -2.93% | 653 |
| Dec 9, 2025 | 223.35 | 228.95 | 223.35 | 227.25 | 227.25 | 1.45% | 68 |
| Dec 8, 2025 | 220.80 | 227.55 | 220.10 | 224.00 | 224.00 | -0.13% | 681 |
| Dec 5, 2025 | 228.60 | 229.80 | 220.05 | 224.30 | 224.30 | -2.27% | 148 |
| Dec 4, 2025 | 230.80 | 234.40 | 228.00 | 229.50 | 229.50 | 3.15% | 525 |