Mahalaxmi Rubtech Limited (BOM:514450)
India · Delayed Price · Currency is INR 180.10
-5.90 (-3.17%)
At close: May 7, 2026
Mahalaxmi Rubtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 181.00 | 208.40 | 181.00 | 184.35 | 184.35 | 2.36% | 1,437 |
| May 7, 2026 | 186.80 | 187.30 | 180.10 | 180.10 | 180.10 | -3.17% | 1,207 |
| May 6, 2026 | 185.00 | 190.00 | 185.00 | 186.00 | 186.00 | -0.11% | 203 |
| May 5, 2026 | 190.00 | 190.15 | 186.20 | 186.20 | 186.20 | -6.57% | 83 |
| May 4, 2026 | 190.60 | 199.80 | 180.45 | 199.30 | 199.30 | 4.56% | 702 |
| Apr 29, 2026 | 189.50 | 192.00 | 185.00 | 190.60 | 190.60 | -0.08% | 118 |
| Apr 28, 2026 | 194.45 | 195.10 | 187.15 | 190.75 | 190.75 | -0.03% | 1,779 |
| Apr 27, 2026 | 185.60 | 191.40 | 182.00 | 190.80 | 190.80 | 9.03% | 407 |
| Apr 24, 2026 | 174.70 | 195.00 | 150.00 | 175.00 | 175.00 | -5.41% | 2,992 |
| Apr 23, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.01% | 46 |
| Apr 22, 2026 | 182.00 | 184.50 | 172.10 | 183.15 | 183.15 | 0.63% | 280 |
| Apr 21, 2026 | 181.55 | 182.00 | 176.00 | 182.00 | 182.00 | 0.25% | 70 |
| Apr 20, 2026 | 185.00 | 187.00 | 176.05 | 181.55 | 181.55 | -0.98% | 342 |
| Apr 17, 2026 | 182.00 | 187.50 | 181.00 | 183.35 | 183.35 | 9.50% | 255 |
| Apr 16, 2026 | 168.00 | 169.30 | 166.80 | 167.45 | 167.45 | -1.27% | 28 |
| Apr 15, 2026 | 168.00 | 169.60 | 164.00 | 169.60 | 169.60 | 2.85% | 228 |
| Apr 13, 2026 | 165.00 | 165.00 | 164.00 | 164.90 | 164.90 | -0.87% | 113 |
| Apr 10, 2026 | 169.80 | 170.00 | 163.05 | 166.35 | 166.35 | 0.21% | 1,329 |
| Apr 9, 2026 | 165.00 | 169.50 | 162.10 | 166.00 | 166.00 | -1.60% | 287 |
| Apr 8, 2026 | 161.00 | 172.95 | 161.00 | 168.70 | 168.70 | 3.82% | 242 |
| Apr 7, 2026 | 163.20 | 163.20 | 162.50 | 162.50 | 162.50 | -0.06% | 1,098 |
| Apr 6, 2026 | 164.90 | 172.00 | 162.00 | 162.60 | 162.60 | -1.45% | 273 |
| Apr 2, 2026 | 164.00 | 165.00 | 161.75 | 165.00 | 165.00 | -0.12% | 856 |
| Apr 1, 2026 | 165.80 | 165.80 | 165.00 | 165.20 | 165.20 | 5.22% | 127 |
| Mar 30, 2026 | 165.80 | 165.80 | 154.10 | 157.00 | 157.00 | 0.87% | 136 |
| Mar 27, 2026 | 166.50 | 166.50 | 155.60 | 155.65 | 155.65 | -6.52% | 98 |
| Mar 25, 2026 | 175.00 | 183.65 | 165.00 | 166.50 | 166.50 | -4.31% | 842 |
| Mar 24, 2026 | 156.15 | 178.00 | 156.10 | 174.00 | 174.00 | 10.65% | 495 |
| Mar 23, 2026 | 168.00 | 168.00 | 156.00 | 157.25 | 157.25 | -4.12% | 7 |
| Mar 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.18% | 1 |
| Mar 19, 2026 | 173.50 | 174.00 | 161.55 | 163.70 | 163.70 | -12.69% | 1,045 |
| 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 |