Maha Rashtra Apex Corporation Limited (BOM:523384)
India · Delayed Price · Currency is INR 54.25
+0.98 (1.84%)
At close: May 7, 2026
BOM:523384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 52.73 | 55.67 | 52.73 | 54.25 | 54.25 | 1.84% | 2,020 |
| May 6, 2026 | 54.24 | 55.28 | 53.25 | 53.27 | 53.27 | 1.45% | 1,570 |
| May 5, 2026 | 52.93 | 54.84 | 51.43 | 52.51 | 52.51 | 0.02% | 3,385 |
| May 4, 2026 | 54.06 | 55.35 | 51.71 | 52.50 | 52.50 | -0.94% | 3,043 |
| Apr 30, 2026 | 52.98 | 54.31 | 52.16 | 53.00 | 53.00 | -2.05% | 1,777 |
| Apr 29, 2026 | 54.35 | 54.35 | 52.17 | 54.11 | 54.11 | 2.09% | 3,621 |
| Apr 28, 2026 | 52.40 | 53.23 | 52.06 | 53.00 | 53.00 | 2.55% | 2,323 |
| Apr 27, 2026 | 58.70 | 58.70 | 51.30 | 51.68 | 51.68 | 0.31% | 2,753 |
| Apr 24, 2026 | 53.00 | 53.26 | 50.41 | 51.52 | 51.52 | -4.29% | 3,932 |
| Apr 23, 2026 | 51.25 | 53.94 | 51.25 | 53.83 | 53.83 | 5.20% | 3,760 |
| Apr 22, 2026 | 49.45 | 53.34 | 49.45 | 51.17 | 51.17 | 2.34% | 4,238 |
| Apr 21, 2026 | 51.15 | 51.15 | 49.76 | 50.00 | 50.00 | -2.25% | 1,336 |
| Apr 20, 2026 | 52.95 | 52.95 | 50.68 | 51.15 | 51.15 | 2.16% | 20 |
| Apr 17, 2026 | 51.50 | 51.50 | 49.77 | 50.07 | 50.07 | -2.15% | 9,625 |
| Apr 16, 2026 | 51.00 | 51.54 | 49.77 | 51.17 | 51.17 | -0.37% | 1,704 |
| Apr 15, 2026 | 50.99 | 52.50 | 50.26 | 51.36 | 51.36 | 2.74% | 4,470 |
| Apr 13, 2026 | 50.84 | 51.00 | 48.20 | 49.99 | 49.99 | -2.99% | 6,919 |
| Apr 10, 2026 | 48.05 | 54.27 | 47.81 | 51.53 | 51.53 | 7.78% | 28,930 |
| Apr 9, 2026 | 49.94 | 50.50 | 46.50 | 47.81 | 47.81 | -5.76% | 7,775 |
| Apr 8, 2026 | 47.49 | 52.00 | 47.40 | 50.73 | 50.73 | 6.82% | 23,751 |
| Apr 7, 2026 | 46.25 | 49.24 | 46.25 | 47.49 | 47.49 | 3.37% | 3,483 |
| Apr 6, 2026 | 45.55 | 47.21 | 45.00 | 45.94 | 45.94 | 0.86% | 2,754 |
| Apr 2, 2026 | 51.00 | 54.94 | 44.96 | 45.55 | 45.55 | -14.99% | 8,756 |
| Apr 1, 2026 | 53.35 | 55.50 | 52.65 | 53.58 | 53.58 | 7.59% | 2,291 |
| Mar 30, 2026 | 51.22 | 52.44 | 49.80 | 49.80 | 49.80 | -3.54% | 1,259 |
| Mar 27, 2026 | 53.00 | 53.00 | 50.89 | 51.63 | 51.63 | -3.35% | 1,324 |
| Mar 25, 2026 | 55.48 | 57.00 | 51.32 | 53.42 | 53.42 | -1.31% | 1,404 |
| Mar 24, 2026 | 52.70 | 54.52 | 52.12 | 54.13 | 54.13 | 5.83% | 9,593 |
| Mar 23, 2026 | 57.50 | 57.90 | 50.04 | 51.15 | 51.15 | -9.40% | 5,412 |
| Mar 20, 2026 | 59.01 | 62.50 | 55.76 | 56.46 | 56.46 | -54.98% | 27,827 |
| Mar 19, 2026 | 138.00 | 138.00 | 124.75 | 125.40 | 67.70 | -6.36% | 11,365 |
| Mar 18, 2026 | 118.25 | 139.00 | 118.25 | 133.92 | 72.30 | 14.00% | 22,049 |
| Mar 17, 2026 | 119.95 | 120.50 | 116.95 | 117.47 | 63.42 | -1.15% | 11,502 |
| Mar 16, 2026 | 114.00 | 121.40 | 114.00 | 118.84 | 64.16 | 2.86% | 12,235 |
| Mar 13, 2026 | 122.00 | 122.00 | 114.11 | 115.54 | 62.38 | 0.16% | 4,628 |
| Mar 12, 2026 | 114.44 | 118.00 | 112.00 | 115.36 | 62.28 | 6.88% | 9,394 |
| Mar 11, 2026 | 103.51 | 109.00 | 99.01 | 107.93 | 58.27 | 2.81% | 1,393 |
| Mar 10, 2026 | 109.75 | 109.80 | 102.00 | 104.98 | 56.68 | -3.06% | 2,477 |
| Mar 9, 2026 | 112.00 | 119.00 | 106.06 | 108.29 | 58.46 | 6.17% | 12,505 |
| Mar 6, 2026 | 89.98 | 102.00 | 89.98 | 102.00 | 55.07 | 20.00% | 928 |
| Mar 4, 2026 | 87.01 | 87.01 | 85.00 | 85.00 | 45.89 | -2.31% | 111 |
| Mar 2, 2026 | 88.00 | 88.00 | 87.01 | 87.01 | 46.97 | -5.42% | 55 |
| Feb 26, 2026 | 98.90 | 98.90 | 92.00 | 92.00 | 49.67 | -1.66% | 35 |
| Feb 25, 2026 | 91.01 | 94.00 | 91.00 | 93.55 | 50.50 | 0.86% | 116 |
| Feb 24, 2026 | 91.06 | 92.75 | 91.06 | 92.75 | 50.07 | 1.86% | 7,550 |
| Feb 23, 2026 | 95.09 | 95.09 | 90.11 | 91.06 | 49.16 | -1.85% | 17 |
| Feb 20, 2026 | 96.50 | 98.37 | 92.53 | 92.78 | 50.09 | -0.88% | 153 |
| Feb 19, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 50.53 | -0.28% | 10 |
| Feb 18, 2026 | 93.55 | 95.99 | 93.55 | 93.86 | 50.67 | 0.92% | 312 |
| Feb 17, 2026 | 87.50 | 98.00 | 87.50 | 93.00 | 50.21 | -0.03% | 8,172 |