Maha Rashtra Apex Corporation Limited (BOM:523384)
India · Delayed Price · Currency is INR 52.25
+1.38 (2.71%)
At close: Oct 1, 2026
BOM:523384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 51.89 | 56.00 | 50.87 | 52.25 | 52.25 | 2.71% | 129 |
| Sep 30, 2026 | 49.62 | 51.30 | 49.62 | 50.87 | 50.87 | -0.06% | 720 |
| Sep 29, 2026 | 51.08 | 51.33 | 50.75 | 50.90 | 50.90 | -0.59% | 123 |
| Sep 28, 2026 | 51.21 | 51.21 | 51.20 | 51.20 | 51.20 | - | 33 |
| Sep 25, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.14% | 100 |
| Sep 24, 2026 | 52.83 | 52.83 | 51.22 | 51.27 | 51.27 | -5.21% | 2,263 |
| Sep 23, 2026 | 52.95 | 54.22 | 52.00 | 54.09 | 54.09 | -3.41% | 278 |
| Sep 22, 2026 | 52.35 | 56.00 | 52.35 | 56.00 | 56.00 | 0.94% | 91 |
| Sep 21, 2026 | 54.45 | 55.54 | 53.47 | 55.48 | 55.48 | 1.89% | 113 |
| Sep 18, 2026 | 57.22 | 57.22 | 54.45 | 54.45 | 54.45 | 0.22% | 124 |
| Sep 17, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 2.01% | 50 |
| Sep 16, 2026 | 53.64 | 57.90 | 52.74 | 53.26 | 53.26 | -0.71% | 809 |
| Sep 15, 2026 | 53.55 | 53.64 | 53.55 | 53.64 | 53.64 | -0.83% | 30 |
| Sep 11, 2026 | 56.50 | 56.50 | 54.09 | 54.09 | 54.09 | -6.13% | 33 |
| Sep 10, 2026 | 51.30 | 58.50 | 51.30 | 57.62 | 57.62 | 10.79% | 1,459 |
| Sep 9, 2026 | 56.62 | 56.62 | 51.07 | 52.01 | 52.01 | -3.97% | 1,184 |
| Sep 8, 2026 | 56.00 | 56.03 | 54.13 | 54.16 | 54.16 | -3.29% | 221 |
| Sep 7, 2026 | 53.33 | 63.00 | 53.33 | 56.00 | 56.00 | 4.58% | 6,048 |
| Sep 4, 2026 | 54.00 | 54.00 | 53.27 | 53.55 | 53.55 | -3.98% | 78 |
| Sep 3, 2026 | 53.05 | 55.77 | 53.05 | 55.77 | 55.77 | 1.40% | 200 |
| Sep 2, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -4.71% | 113 |
| Sep 1, 2026 | 57.00 | 59.85 | 56.48 | 57.72 | 57.72 | 0.38% | 1,045 |
| Aug 31, 2026 | 54.00 | 57.99 | 54.00 | 57.50 | 57.50 | 6.48% | 63 |
| Aug 28, 2026 | 52.80 | 57.88 | 51.25 | 54.00 | 54.00 | -4.42% | 6,090 |
| Aug 27, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.65% | 1 |
| Aug 25, 2026 | 60.40 | 60.45 | 56.50 | 57.45 | 57.45 | -4.96% | 986 |
| Aug 24, 2026 | 61.00 | 62.93 | 59.19 | 60.45 | 60.45 | -1.16% | 2,459 |
| 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 |