Maha Rashtra Apex Corporation Limited (BOM:523384)
India · Delayed Price · Currency is INR 85.00
-2.01 (-2.31%)
At close: Mar 4, 2026
BOM:523384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 87.01 | 87.01 | 85.00 | 85.00 | 85.00 | -2.31% | 111 |
| Mar 2, 2026 | 88.00 | 88.00 | 87.01 | 87.01 | 87.01 | -5.42% | 55 |
| Feb 26, 2026 | 98.90 | 98.90 | 92.00 | 92.00 | 92.00 | -1.66% | 35 |
| Feb 25, 2026 | 91.01 | 94.00 | 91.00 | 93.55 | 93.55 | 0.86% | 116 |
| Feb 24, 2026 | 91.06 | 92.75 | 91.06 | 92.75 | 92.75 | 1.86% | 7,550 |
| Feb 23, 2026 | 95.09 | 95.09 | 90.11 | 91.06 | 91.06 | -1.85% | 17 |
| Feb 20, 2026 | 96.50 | 98.37 | 92.53 | 92.78 | 92.78 | -0.88% | 153 |
| Feb 19, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -0.28% | 10 |
| Feb 18, 2026 | 93.55 | 95.99 | 93.55 | 93.86 | 93.86 | 0.92% | 312 |
| Feb 17, 2026 | 87.50 | 98.00 | 87.50 | 93.00 | 93.00 | -0.03% | 8,172 |
| Feb 13, 2026 | 101.98 | 101.98 | 91.97 | 93.03 | 93.03 | -1.33% | 284 |
| Feb 12, 2026 | 94.48 | 95.60 | 91.63 | 94.28 | 94.28 | 4.74% | 256 |
| Feb 11, 2026 | 92.01 | 94.48 | 90.01 | 90.01 | 90.01 | -5.09% | 64 |
| Feb 9, 2026 | 98.00 | 98.00 | 94.02 | 94.84 | 94.84 | -2.74% | 217 |
| Feb 6, 2026 | 92.00 | 98.00 | 91.92 | 97.51 | 97.51 | 2.63% | 175 |
| Feb 5, 2026 | 104.95 | 104.95 | 90.00 | 95.01 | 95.01 | 0.54% | 8 |
| Feb 4, 2026 | 92.47 | 96.00 | 91.92 | 94.50 | 94.50 | 4.74% | 377 |
| Feb 3, 2026 | 90.00 | 97.55 | 90.00 | 90.22 | 90.22 | -1.30% | 4,697 |
| Feb 2, 2026 | 92.00 | 92.00 | 88.60 | 91.41 | 91.41 | -0.20% | 114 |
| Feb 1, 2026 | 94.20 | 94.20 | 91.26 | 91.59 | 91.59 | -0.82% | 162 |
| Jan 30, 2026 | 99.20 | 99.20 | 91.30 | 92.35 | 92.35 | -5.23% | 1,483 |
| Jan 29, 2026 | 94.90 | 99.50 | 94.00 | 97.45 | 97.45 | 1.40% | 400 |
| Jan 28, 2026 | 97.50 | 101.00 | 96.00 | 96.10 | 96.10 | 1.16% | 1,038 |
| Jan 27, 2026 | 93.00 | 95.00 | 91.05 | 95.00 | 95.00 | 2.15% | 31 |
| 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 |