Mahalaxmi Rubtech Limited (BOM:514450)
India · Delayed Price · Currency is INR 187.50
+23.50 (14.33%)
At close: Mar 18, 2026
Mahalaxmi Rubtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 14.33% | 1 |
| Mar 16, 2026 | 163.90 | 164.00 | 163.90 | 164.00 | 164.00 | - | 79 |
| Mar 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 45 |
| Mar 12, 2026 | 169.30 | 169.30 | 162.75 | 164.00 | 164.00 | -9.39% | 84 |
| Mar 11, 2026 | 180.40 | 181.00 | 180.40 | 181.00 | 181.00 | 14.45% | 50 |
| Mar 10, 2026 | 167.50 | 167.65 | 158.15 | 158.15 | 158.15 | -5.67% | 47 |
| Mar 9, 2026 | 170.95 | 192.00 | 156.00 | 167.65 | 167.65 | -2.53% | 1,963 |
| Mar 5, 2026 | 185.20 | 185.20 | 171.70 | 172.00 | 172.00 | -6.65% | 731 |
| Mar 4, 2026 | 155.15 | 186.20 | 155.00 | 184.25 | 184.25 | 10.46% | 528 |
| Mar 2, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -4.55% | 18 |
| Feb 27, 2026 | 172.20 | 174.75 | 170.00 | 174.75 | 174.75 | -0.71% | 8,052 |
| Feb 26, 2026 | 175.00 | 176.00 | 172.80 | 176.00 | 176.00 | 1.24% | 567 |
| Feb 25, 2026 | 195.00 | 195.00 | 171.10 | 173.85 | 173.85 | -9.92% | 1,758 |
| Feb 17, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 0.78% | 2 |
| 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 |