Maha Rashtra Apex Corporation Limited (BOM:523384)
India · Delayed Price · Currency is INR 61.16
+2.60 (4.44%)
At close: Aug 21, 2026
BOM:523384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 59.99 | 63.69 | 58.48 | 61.16 | 61.16 | 4.44% | 7,302 |
| Aug 20, 2026 | 58.73 | 59.02 | 58.56 | 58.56 | 58.56 | 4.57% | 158 |
| Aug 19, 2026 | 57.28 | 57.28 | 55.72 | 56.00 | 56.00 | -2.20% | 357 |
| Aug 18, 2026 | 51.55 | 58.35 | 51.55 | 57.26 | 57.26 | 5.49% | 2,350 |
| Aug 17, 2026 | 52.55 | 54.70 | 51.57 | 54.28 | 54.28 | 4.99% | 4,610 |
| Aug 14, 2026 | 54.01 | 54.01 | 49.04 | 51.70 | 51.70 | -6.03% | 10,588 |
| Aug 13, 2026 | 57.76 | 57.76 | 54.01 | 55.02 | 55.02 | -3.30% | 9,233 |
| Aug 12, 2026 | 51.05 | 60.00 | 51.05 | 56.90 | 56.90 | 4.23% | 17,568 |
| Aug 11, 2026 | 48.65 | 55.58 | 48.65 | 54.59 | 54.59 | 12.26% | 9,649 |
| Aug 10, 2026 | 47.50 | 50.39 | 45.00 | 48.63 | 48.63 | 10.52% | 2,503 |
| Aug 7, 2026 | 44.10 | 44.10 | 43.53 | 44.00 | 44.00 | -2.22% | 41 |
| Aug 6, 2026 | 44.05 | 45.00 | 44.05 | 45.00 | 45.00 | -1.96% | 274 |
| Aug 5, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 3.38% | 1 |
| Aug 4, 2026 | 46.00 | 46.00 | 44.04 | 44.40 | 44.40 | -3.48% | 174 |
| Aug 3, 2026 | 43.71 | 46.00 | 41.00 | 46.00 | 46.00 | 5.26% | 2,353 |
| Jul 31, 2026 | 45.16 | 45.16 | 43.70 | 43.70 | 43.70 | -5.82% | 582 |
| Jul 30, 2026 | 45.99 | 46.40 | 45.99 | 46.40 | 46.40 | 3.94% | 162 |
| Jul 29, 2026 | 45.45 | 45.45 | 44.64 | 44.64 | 44.64 | 3.31% | 3 |
| Jul 28, 2026 | 43.50 | 43.50 | 43.21 | 43.21 | 43.21 | -0.18% | 370 |
| Jul 27, 2026 | 43.90 | 45.97 | 43.17 | 43.29 | 43.29 | -1.39% | 389 |
| Jul 24, 2026 | 49.62 | 49.62 | 43.12 | 43.90 | 43.90 | 1.60% | 132 |
| Jul 23, 2026 | 44.70 | 44.70 | 43.16 | 43.21 | 43.21 | -4.82% | 255 |
| Jul 22, 2026 | 45.74 | 45.98 | 43.38 | 45.40 | 45.40 | -0.74% | 1,972 |
| Jul 21, 2026 | 45.00 | 46.50 | 45.00 | 45.74 | 45.74 | 5.61% | 291 |
| Jul 20, 2026 | 43.50 | 43.50 | 43.31 | 43.31 | 43.31 | -2.72% | 109 |
| Jul 17, 2026 | 45.98 | 46.00 | 43.62 | 44.52 | 44.52 | 0.95% | 1,043 |
| Jul 16, 2026 | 44.92 | 44.99 | 44.10 | 44.10 | 44.10 | -1.98% | 196 |
| Jul 15, 2026 | 46.42 | 46.42 | 44.45 | 44.99 | 44.99 | -3.08% | 97 |
| Jul 14, 2026 | 49.00 | 49.00 | 45.50 | 46.42 | 46.42 | 4.15% | 794 |
| Jul 13, 2026 | 44.03 | 46.44 | 44.03 | 44.57 | 44.57 | 2.20% | 378 |
| Jul 10, 2026 | 45.95 | 49.84 | 43.21 | 43.61 | 43.61 | -0.16% | 796 |
| Jul 9, 2026 | 49.98 | 49.98 | 43.01 | 43.68 | 43.68 | -1.15% | 777 |
| Jul 8, 2026 | 48.00 | 48.00 | 43.65 | 44.19 | 44.19 | -4.10% | 483 |
| Jul 7, 2026 | 47.07 | 49.23 | 45.44 | 46.08 | 46.08 | -2.10% | 928 |
| Jul 6, 2026 | 42.85 | 49.40 | 42.85 | 47.07 | 47.07 | 3.02% | 1,045 |
| Jul 3, 2026 | 47.00 | 47.00 | 45.58 | 45.69 | 45.69 | 0.31% | 3,868 |
| Jul 2, 2026 | 45.38 | 46.25 | 45.38 | 45.55 | 45.55 | -1.02% | 272 |
| Jul 1, 2026 | 56.00 | 56.00 | 45.99 | 46.02 | 46.02 | -1.65% | 2,413 |
| Jun 30, 2026 | 47.02 | 51.50 | 45.98 | 46.79 | 46.79 | -0.55% | 18,453 |
| Jun 29, 2026 | 47.05 | 47.54 | 47.05 | 47.05 | 47.05 | -2.79% | 361 |
| Jun 25, 2026 | 48.18 | 48.99 | 40.00 | 48.40 | 48.40 | 1.66% | 1,519 |
| Jun 24, 2026 | 45.45 | 48.21 | 45.45 | 47.61 | 47.61 | -0.81% | 189 |
| Jun 23, 2026 | 48.17 | 49.25 | 47.86 | 48.00 | 48.00 | 0.38% | 903 |
| Jun 22, 2026 | 50.95 | 50.95 | 47.00 | 47.82 | 47.82 | -0.62% | 2,476 |
| Jun 19, 2026 | 48.40 | 48.78 | 47.02 | 48.12 | 48.12 | -0.78% | 696 |
| Jun 18, 2026 | 48.50 | 48.50 | 47.70 | 48.50 | 48.50 | 0.62% | 238 |
| Jun 17, 2026 | 47.77 | 48.39 | 47.26 | 48.20 | 48.20 | 0.90% | 2,108 |
| Jun 16, 2026 | 47.50 | 48.01 | 47.50 | 47.77 | 47.77 | -2.15% | 226 |
| Jun 15, 2026 | 48.61 | 50.02 | 48.60 | 48.82 | 48.82 | -2.13% | 283 |
| Jun 12, 2026 | 48.00 | 49.97 | 47.00 | 49.88 | 49.88 | 4.46% | 1,043 |