Maha Rashtra Apex Corporation Limited (BOM:523384)
India · Delayed Price · Currency is INR 93.00
-1.70 (-1.80%)
At close: Jan 23, 2026
BOM:523384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.80% | 177 |
| Jan 22, 2026 | 99.95 | 99.95 | 94.40 | 94.70 | 94.70 | -0.32% | 87 |
| Jan 21, 2026 | 95.00 | 97.50 | 93.55 | 95.00 | 95.00 | - | 229 |
| Jan 20, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -1.20% | 361 |
| Jan 19, 2026 | 99.70 | 99.70 | 96.05 | 96.15 | 96.15 | -3.56% | 58 |
| Jan 16, 2026 | 98.00 | 100.80 | 98.00 | 99.70 | 99.70 | 1.84% | 1,318 |
| Jan 14, 2026 | 99.95 | 101.95 | 97.50 | 97.90 | 97.90 | 2.30% | 755 |
| Jan 13, 2026 | 99.95 | 100.45 | 95.70 | 95.70 | 95.70 | -0.83% | 167 |
| Jan 12, 2026 | 100.05 | 100.05 | 96.20 | 96.50 | 96.50 | -2.72% | 396 |
| Jan 9, 2026 | 106.55 | 107.80 | 99.20 | 99.20 | 99.20 | -2.07% | 295 |
| Jan 8, 2026 | 107.65 | 107.65 | 100.20 | 101.30 | 101.30 | -1.03% | 152 |
| Jan 7, 2026 | 100.70 | 102.50 | 100.70 | 102.35 | 102.35 | 1.34% | 256 |
| Jan 6, 2026 | 100.20 | 103.80 | 99.50 | 101.00 | 101.00 | -0.93% | 1,339 |
| Jan 5, 2026 | 104.15 | 104.15 | 101.75 | 101.95 | 101.95 | -2.11% | 575 |
| Jan 2, 2026 | 107.60 | 107.60 | 104.15 | 104.15 | 104.15 | -2.07% | 225 |
| Jan 1, 2026 | 109.95 | 109.95 | 105.95 | 106.35 | 106.35 | 0.95% | 876 |
| Dec 31, 2025 | 108.99 | 108.99 | 103.51 | 105.35 | 105.35 | 1.78% | 1,265 |
| Dec 30, 2025 | 109.99 | 109.99 | 103.51 | 103.51 | 103.51 | -2.10% | 52 |
| Dec 29, 2025 | 108.00 | 109.99 | 103.10 | 105.73 | 105.73 | -2.10% | 1,088 |
| Dec 26, 2025 | 107.00 | 108.98 | 106.72 | 108.00 | 108.00 | 0.23% | 213 |
| Dec 24, 2025 | 109.00 | 109.55 | 106.90 | 107.75 | 107.75 | -0.56% | 443 |
| Dec 23, 2025 | 108.00 | 110.00 | 103.80 | 108.36 | 108.36 | 1.65% | 707 |
| Dec 22, 2025 | 101.05 | 110.99 | 101.05 | 106.60 | 106.60 | -0.40% | 4,020 |
| Dec 19, 2025 | 114.90 | 114.90 | 107.00 | 107.03 | 107.03 | -1.29% | 2,544 |
| Dec 18, 2025 | 106.27 | 115.00 | 105.64 | 108.43 | 108.43 | 2.03% | 2,771 |
| Dec 17, 2025 | 98.30 | 109.00 | 98.30 | 106.27 | 106.27 | 0.82% | 2,391 |
| Dec 16, 2025 | 112.74 | 117.94 | 102.80 | 105.41 | 105.41 | -5.09% | 3,971 |
| Dec 15, 2025 | 104.84 | 114.00 | 100.00 | 111.06 | 111.06 | 16.71% | 42,282 |
| Dec 12, 2025 | 81.28 | 95.16 | 81.28 | 95.16 | 95.16 | 20.00% | 3,494 |
| Dec 11, 2025 | 76.01 | 87.25 | 74.44 | 79.30 | 79.30 | 7.13% | 3,684 |
| Dec 10, 2025 | 73.26 | 75.99 | 73.26 | 74.02 | 74.02 | -3.38% | 332 |
| Dec 9, 2025 | 71.10 | 79.67 | 70.01 | 76.61 | 76.61 | 1.87% | 2,042 |
| Dec 8, 2025 | 80.21 | 80.21 | 70.00 | 75.20 | 75.20 | -11.29% | 11,864 |
| Dec 5, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | -0.25% | 100 |
| Dec 4, 2025 | 88.93 | 88.93 | 84.01 | 84.98 | 84.98 | 2.57% | 114 |
| Dec 3, 2025 | 82.51 | 85.14 | 80.00 | 82.85 | 82.85 | -1.36% | 863 |
| Dec 2, 2025 | 102.50 | 102.50 | 83.14 | 83.99 | 83.99 | -1.92% | 654 |
| Dec 1, 2025 | 87.13 | 87.85 | 85.60 | 85.63 | 85.63 | -3.21% | 453 |
| Nov 28, 2025 | 89.00 | 89.95 | 88.02 | 88.47 | 88.47 | 0.17% | 253 |
| Nov 27, 2025 | 89.00 | 89.48 | 87.12 | 88.32 | 88.32 | -0.76% | 696 |
| Nov 26, 2025 | 87.78 | 89.32 | 87.78 | 89.00 | 89.00 | -0.64% | 506 |
| Nov 25, 2025 | 91.00 | 91.01 | 88.24 | 89.57 | 89.57 | -1.10% | 223 |
| Nov 24, 2025 | 91.50 | 93.30 | 90.10 | 90.57 | 90.57 | -0.47% | 99 |
| Nov 21, 2025 | 93.00 | 93.00 | 90.67 | 91.00 | 91.00 | -2.05% | 208 |
| Nov 20, 2025 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | -0.02% | 1 |
| Nov 18, 2025 | 93.87 | 93.87 | 92.92 | 92.92 | 92.92 | 0.45% | 28 |
| Nov 17, 2025 | 93.47 | 93.47 | 92.50 | 92.50 | 92.50 | -0.04% | 755 |
| Nov 14, 2025 | 93.50 | 93.50 | 92.54 | 92.54 | 92.54 | -1.03% | 151 |
| Nov 13, 2025 | 104.99 | 104.99 | 93.50 | 93.50 | 93.50 | 1.45% | 180 |
| Nov 12, 2025 | 95.10 | 95.10 | 91.43 | 92.16 | 92.16 | -1.15% | 600 |