Maxgrow India Limited (BOM:521167)
India · Delayed Price · Currency is INR 174.55
+3.40 (1.99%)
At close: Sep 4, 2026
Maxgrow India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 1.99% | 572 |
| Sep 3, 2026 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | 2.00% | 1,161 |
| Sep 2, 2026 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 1.98% | 2,466 |
| Sep 1, 2026 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | 2.00% | 2,192 |
| Aug 31, 2026 | 161.33 | 161.33 | 158.96 | 161.33 | 161.33 | 2.00% | 51,973 |
| Aug 28, 2026 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | 5.00% | 1,609 |
| Aug 27, 2026 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | 5.00% | 7,109 |
| Aug 26, 2026 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | 5.00% | 1,397 |
| Aug 25, 2026 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | 4.99% | 1,319 |
| Aug 24, 2026 | 130.14 | 130.14 | 130.14 | 130.14 | 130.14 | 4.99% | 2,758 |
| Aug 21, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | 5.00% | 5,498 |
| Aug 20, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | 5.00% | 8,341 |
| Aug 19, 2026 | 112.43 | 112.43 | 112.43 | 112.43 | 112.43 | 5.00% | 2,078 |
| Aug 18, 2026 | 106.70 | 107.08 | 106.70 | 107.08 | 107.08 | 4.99% | 7,512 |
| Aug 17, 2026 | 101.99 | 101.99 | 97.14 | 101.99 | 101.99 | 4.99% | 74,511 |
| Aug 14, 2026 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | 4.99% | 17,820 |
| Aug 13, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 4.99% | 4,092 |
| Aug 12, 2026 | 88.12 | 88.12 | 88.12 | 88.12 | 88.12 | 4.99% | 2,180 |
| Aug 11, 2026 | 75.95 | 83.93 | 75.95 | 83.93 | 83.93 | 4.99% | 117,775 |
| Aug 10, 2026 | 79.94 | 83.00 | 79.94 | 79.94 | 79.94 | -4.99% | 54,143 |
| Aug 3, 2026 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -4.99% | 1,172 |
| Jul 28, 2026 | 93.97 | 93.97 | 86.20 | 88.56 | 88.56 | -1.05% | 182,734 |
| Jul 27, 2026 | 89.50 | 89.50 | 84.11 | 89.50 | 89.50 | 5.00% | 112,678 |
| Jul 24, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 4.99% | 2,269 |
| Jul 23, 2026 | 81.19 | 81.19 | 81.19 | 81.19 | 81.19 | 4.99% | 2,999 |
| Jul 22, 2026 | 77.15 | 77.33 | 73.65 | 77.33 | 77.33 | 5.00% | 27,807 |
| Jul 21, 2026 | 74.99 | 74.99 | 72.20 | 73.65 | 73.65 | 1.80% | 20,813 |
| Jul 20, 2026 | 71.52 | 72.80 | 69.34 | 72.35 | 72.35 | -0.86% | 32,067 |
| Jul 17, 2026 | 69.87 | 75.00 | 69.87 | 72.98 | 72.98 | -0.76% | 64,420 |
| Jul 16, 2026 | 76.60 | 76.68 | 71.90 | 73.54 | 73.54 | 0.70% | 62,835 |
| Jul 15, 2026 | 75.53 | 75.53 | 68.35 | 73.03 | 73.03 | 1.52% | 51,961 |
| Jul 14, 2026 | 73.56 | 73.56 | 70.60 | 71.94 | 71.94 | 2.68% | 86,170 |
| Jul 13, 2026 | 72.98 | 72.98 | 66.04 | 70.06 | 70.06 | 0.79% | 71,256 |
| Jul 10, 2026 | 66.20 | 69.51 | 66.20 | 69.51 | 69.51 | 5.00% | 9,360 |
| Jul 9, 2026 | 65.15 | 66.47 | 60.15 | 66.20 | 66.20 | 4.56% | 55,918 |
| Jul 8, 2026 | 63.30 | 63.31 | 63.17 | 63.31 | 63.31 | 4.99% | 36,163 |
| Jul 7, 2026 | 59.92 | 60.30 | 57.30 | 60.30 | 60.30 | 5.00% | 55,608 |
| Jul 6, 2026 | 60.17 | 60.17 | 54.45 | 57.43 | 57.43 | 0.21% | 185,173 |
| Jul 3, 2026 | 57.48 | 57.48 | 55.00 | 57.31 | 57.31 | 4.68% | 175,758 |
| Jul 2, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 4.99% | 2,840 |
| Jul 1, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 4.99% | 8,310 |
| Jun 29, 2026 | 52.64 | 52.64 | 47.64 | 49.67 | 49.67 | -0.94% | 13,024 |
| Jun 22, 2026 | 48.23 | 50.14 | 48.23 | 50.14 | 50.14 | 4.98% | 13,619 |
| Jun 15, 2026 | 45.50 | 47.76 | 45.49 | 47.76 | 47.76 | 4.99% | 19,421 |
| Jun 8, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -4.99% | 14,664 |
| Jun 1, 2026 | 50.00 | 51.00 | 47.88 | 47.88 | 47.88 | -5.00% | 13,279 |
| May 25, 2026 | 50.18 | 52.82 | 50.18 | 50.40 | 50.40 | -4.58% | 17,863 |
| May 18, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -4.98% | 4,661 |
| May 11, 2026 | 55.59 | 60.00 | 55.59 | 55.59 | 55.59 | -4.99% | 85,608 |
| May 4, 2026 | 58.51 | 58.51 | 53.00 | 58.51 | 58.51 | 4.99% | 53,603 |