Mahalaxmi Rubtech Limited (BOM:514450)
India · Delayed Price · Currency is INR 189.00
-0.15 (-0.08%)
At close: Aug 21, 2026
Mahalaxmi Rubtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 187.80 | 189.00 | 187.80 | 189.00 | 189.00 | -0.08% | 128 |
| Aug 20, 2026 | 187.05 | 189.40 | 185.50 | 189.15 | 189.15 | -0.24% | 7,407 |
| Aug 19, 2026 | 192.10 | 192.10 | 188.40 | 189.60 | 189.60 | 3.61% | 663 |
| Aug 18, 2026 | 186.00 | 188.00 | 180.10 | 183.00 | 183.00 | -1.61% | 1,208 |
| Aug 17, 2026 | 188.35 | 197.00 | 185.25 | 186.00 | 186.00 | -1.35% | 866 |
| Aug 14, 2026 | 195.60 | 198.85 | 187.60 | 188.55 | 188.55 | -0.05% | 8,118 |
| Aug 13, 2026 | 181.85 | 188.65 | 180.60 | 188.65 | 188.65 | 10.00% | 28,773 |
| Aug 12, 2026 | 159.00 | 171.50 | 159.00 | 171.50 | 171.50 | 9.97% | 10,363 |
| Aug 11, 2026 | 152.00 | 155.95 | 152.00 | 155.95 | 155.95 | 0.94% | 121 |
| Aug 10, 2026 | 163.45 | 163.45 | 151.30 | 154.50 | 154.50 | 2.49% | 565 |
| Aug 7, 2026 | 157.00 | 157.00 | 150.65 | 150.75 | 150.75 | -3.86% | 949 |
| Aug 6, 2026 | 154.30 | 156.80 | 153.70 | 156.80 | 156.80 | -3.06% | 1,817 |
| Aug 5, 2026 | 162.20 | 162.55 | 155.75 | 161.75 | 161.75 | 4.46% | 699 |
| Aug 4, 2026 | 152.75 | 154.85 | 152.75 | 154.85 | 154.85 | 4.98% | 969 |
| Aug 3, 2026 | 139.05 | 147.50 | 139.05 | 147.50 | 147.50 | 4.98% | 5,831 |
| Jul 31, 2026 | 140.05 | 143.80 | 140.05 | 140.50 | 140.50 | 0.79% | 1,611 |
| Jul 29, 2026 | 139.20 | 140.30 | 139.20 | 139.40 | 139.40 | 0.14% | 132 |
| Jul 28, 2026 | 145.70 | 145.70 | 139.20 | 139.20 | 139.20 | -0.14% | 2,266 |
| Jul 27, 2026 | 134.55 | 141.00 | 134.55 | 139.40 | 139.40 | -0.39% | 790 |
| Jul 24, 2026 | 134.65 | 139.95 | 134.65 | 139.95 | 139.95 | 1.45% | 1,054 |
| Jul 23, 2026 | 134.60 | 137.95 | 134.60 | 137.95 | 137.95 | 2.53% | 102 |
| Jul 22, 2026 | 135.10 | 137.75 | 134.55 | 134.55 | 134.55 | 0.34% | 554 |
| Jul 21, 2026 | 137.25 | 138.00 | 134.10 | 134.10 | 134.10 | -2.30% | 187 |
| Jul 20, 2026 | 140.60 | 140.60 | 136.75 | 137.25 | 137.25 | -2.66% | 92 |
| Jul 17, 2026 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 1.95% | 150 |
| Jul 16, 2026 | 138.95 | 138.95 | 137.50 | 138.30 | 138.30 | -0.47% | 503 |
| Jul 15, 2026 | 141.40 | 141.40 | 138.95 | 138.95 | 138.95 | 2.47% | 74 |
| Jul 14, 2026 | 137.25 | 137.25 | 132.25 | 135.60 | 135.60 | -1.20% | 354 |
| Jul 13, 2026 | 138.75 | 139.20 | 136.60 | 137.25 | 137.25 | -1.05% | 2,017 |
| Jul 10, 2026 | 141.40 | 144.00 | 138.00 | 138.70 | 138.70 | -0.72% | 1,533 |
| Jul 9, 2026 | 138.00 | 139.70 | 137.50 | 139.70 | 139.70 | 4.96% | 1,047 |
| Jul 8, 2026 | 139.25 | 142.70 | 133.00 | 133.10 | 133.10 | -4.93% | 1,476 |
| Jul 7, 2026 | 138.50 | 141.60 | 137.50 | 140.00 | 140.00 | 0.54% | 1,017 |
| Jul 6, 2026 | 147.00 | 147.00 | 138.30 | 139.25 | 139.25 | -0.68% | 3,443 |
| Jul 3, 2026 | 146.50 | 146.50 | 136.75 | 140.20 | 140.20 | -2.57% | 16,843 |
| Jul 2, 2026 | 134.80 | 144.40 | 133.90 | 143.90 | 143.90 | 8.89% | 16,269 |
| Jul 1, 2026 | 126.75 | 132.50 | 122.90 | 132.15 | 132.15 | 8.50% | 33,612 |
| Jun 30, 2026 | 119.60 | 121.80 | 114.00 | 121.80 | 121.80 | 9.98% | 152,738 |
| Jun 29, 2026 | 131.00 | 131.05 | 106.40 | 110.75 | 110.75 | -16.73% | 104,054 |
| Jun 25, 2026 | 115.00 | 134.20 | 113.95 | 133.00 | 133.00 | 1.99% | 73,061 |
| Jun 24, 2026 | 157.30 | 161.00 | 125.05 | 130.40 | 130.40 | -16.57% | 25,630 |
| Jun 23, 2026 | 152.90 | 162.70 | 152.90 | 156.30 | 156.30 | 2.22% | 3,571 |
| Jun 22, 2026 | 170.00 | 173.00 | 150.00 | 152.90 | 152.90 | -10.19% | 9,816 |
| Jun 19, 2026 | 169.00 | 170.45 | 167.00 | 170.25 | 170.25 | -0.87% | 88 |
| Jun 18, 2026 | 171.90 | 171.90 | 171.75 | 171.75 | 171.75 | 2.84% | 502 |
| Jun 17, 2026 | 187.00 | 187.00 | 162.60 | 167.00 | 167.00 | -2.31% | 481 |
| Jun 16, 2026 | 170.00 | 171.30 | 169.00 | 170.95 | 170.95 | 2.33% | 1,237 |
| Jun 15, 2026 | 177.30 | 179.00 | 165.00 | 167.05 | 167.05 | -5.33% | 890 |
| Jun 12, 2026 | 176.45 | 176.45 | 176.45 | 176.45 | 176.45 | - | 42 |
| Jun 11, 2026 | 174.10 | 177.30 | 174.10 | 176.45 | 176.45 | 4.38% | 293 |