Mahalaxmi Rubtech Limited (BOM:514450)
India · Delayed Price · Currency is INR 184.60
-9.70 (-4.99%)
At close: Nov 9, 2026
Mahalaxmi Rubtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 185.00 | 190.00 | 184.60 | 184.60 | 184.60 | -4.99% | 667 |
| Nov 8, 2026 | 199.00 | 199.40 | 194.00 | 194.30 | 194.30 | 2.29% | 224 |
| Nov 6, 2026 | 184.00 | 189.95 | 184.00 | 189.95 | 189.95 | -0.94% | 228 |
| Nov 5, 2026 | 185.90 | 191.75 | 184.05 | 191.75 | 191.75 | 4.18% | 112 |
| Nov 4, 2026 | 176.20 | 184.95 | 176.20 | 184.05 | 184.05 | -0.49% | 160 |
| Nov 3, 2026 | 185.00 | 185.00 | 183.85 | 184.95 | 184.95 | -0.56% | 9 |
| Nov 2, 2026 | 180.05 | 186.00 | 176.70 | 186.00 | 186.00 | - | 1,170 |
| Oct 30, 2026 | 189.75 | 189.75 | 186.00 | 186.00 | 186.00 | -2.11% | 212 |
| Oct 29, 2026 | 177.05 | 190.00 | 177.05 | 190.00 | 190.00 | 3.91% | 21 |
| Oct 28, 2026 | 182.85 | 182.85 | 182.85 | 182.85 | 182.85 | 4.58% | 30 |
| Oct 27, 2026 | 174.80 | 174.85 | 174.80 | 174.85 | 174.85 | 4.76% | 150 |
| Oct 26, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 2.99% | 250 |
| Oct 23, 2026 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | -4.08% | 283 |
| Oct 22, 2026 | 180.90 | 180.90 | 168.90 | 168.95 | 168.95 | -2.76% | 26 |
| Oct 21, 2026 | 174.25 | 174.25 | 173.75 | 173.75 | 173.75 | -4.98% | 567 |
| Oct 19, 2026 | 182.85 | 182.85 | 181.00 | 182.85 | 182.85 | 4.49% | 57 |
| Oct 16, 2026 | 175.25 | 175.25 | 175.00 | 175.00 | 175.00 | 0.86% | 4 |
| Oct 15, 2026 | 179.00 | 181.00 | 173.50 | 173.50 | 173.50 | -4.14% | 346 |
| Oct 14, 2026 | 173.00 | 181.00 | 173.00 | 181.00 | 181.00 | 4.90% | 422 |
| Oct 13, 2026 | 165.00 | 172.55 | 165.00 | 172.55 | 172.55 | 4.83% | 26 |
| Oct 12, 2026 | 168.75 | 168.75 | 164.60 | 164.60 | 164.60 | -4.97% | 503 |
| Oct 9, 2026 | 176.00 | 176.40 | 170.45 | 173.20 | 173.20 | -3.46% | 783 |
| Oct 7, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 4.61% | 230 |
| Oct 6, 2026 | 172.00 | 172.00 | 171.50 | 171.50 | 171.50 | -2.39% | 233 |
| Oct 1, 2026 | 175.10 | 176.00 | 175.00 | 175.70 | 175.70 | -4.38% | 677 |
| Sep 30, 2026 | 184.05 | 184.05 | 175.00 | 183.75 | 183.75 | 4.40% | 30 |
| Sep 29, 2026 | 172.50 | 176.00 | 168.80 | 176.00 | 176.00 | - | 1,787 |
| Sep 28, 2026 | 173.90 | 182.55 | 173.90 | 176.00 | 176.00 | 1.21% | 3,223 |
| Sep 25, 2026 | 165.00 | 173.90 | 165.00 | 173.90 | 173.90 | 4.98% | 1,483 |
| Sep 24, 2026 | 157.85 | 165.75 | 157.85 | 165.65 | 165.65 | 4.87% | 308 |
| Sep 23, 2026 | 164.85 | 164.85 | 152.30 | 157.95 | 157.95 | 0.61% | 1,988 |
| Sep 22, 2026 | 158.90 | 158.90 | 155.35 | 157.00 | 157.00 | 3.22% | 1,775 |
| Sep 21, 2026 | 154.80 | 155.00 | 152.10 | 152.10 | 152.10 | -2.22% | 232 |
| Sep 18, 2026 | 149.35 | 155.55 | 149.00 | 155.55 | 155.55 | 4.15% | 313 |
| Sep 17, 2026 | 154.95 | 154.95 | 149.25 | 149.35 | 149.35 | -2.80% | 515 |
| Sep 16, 2026 | 153.70 | 153.80 | 153.65 | 153.65 | 153.65 | -4.98% | 92 |
| Sep 15, 2026 | 159.80 | 161.70 | 156.30 | 161.70 | 161.70 | 2.93% | 196 |
| Sep 11, 2026 | 161.60 | 161.85 | 157.00 | 157.10 | 157.10 | -1.07% | 93 |
| Sep 10, 2026 | 160.20 | 164.70 | 158.00 | 158.80 | 158.80 | -4.19% | 507 |
| Sep 9, 2026 | 162.25 | 166.50 | 162.25 | 165.75 | 165.75 | -2.70% | 533 |
| Sep 8, 2026 | 178.85 | 178.85 | 170.35 | 170.35 | 170.35 | -4.99% | 629 |
| Sep 7, 2026 | 177.00 | 179.60 | 168.40 | 179.30 | 179.30 | 1.30% | 570 |
| Sep 4, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4.67% | 223 |
| Sep 3, 2026 | 171.90 | 171.90 | 169.10 | 169.10 | 169.10 | -1.60% | 350 |
| Sep 2, 2026 | 180.00 | 180.00 | 171.65 | 171.85 | 171.85 | -4.53% | 257 |
| Aug 31, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.53% | 24 |
| Aug 28, 2026 | 179.05 | 179.10 | 179.00 | 179.05 | 179.05 | -4.96% | 102 |
| Aug 27, 2026 | 185.00 | 188.40 | 185.00 | 188.40 | 188.40 | -0.32% | 81 |
| Aug 26, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.79% | 6 |
| Aug 25, 2026 | 192.00 | 192.00 | 190.50 | 190.50 | 190.50 | 1.06% | 57 |