Max Heights Infrastructure Limited (BOM:534338)
India · Delayed Price · Currency is INR 13.11
+0.91 (7.46%)
At close: Jan 20, 2026
BOM:534338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 11.50 | 13.42 | 11.50 | 13.11 | 13.11 | 7.46% | 6,851 |
| Jan 19, 2026 | 12.88 | 12.88 | 12.20 | 12.20 | 12.20 | -5.43% | 475 |
| Jan 16, 2026 | 13.01 | 13.23 | 12.90 | 12.90 | 12.90 | -2.57% | 404 |
| Jan 14, 2026 | 13.00 | 13.72 | 12.30 | 13.24 | 13.24 | 3.60% | 2,042 |
| Jan 13, 2026 | 12.71 | 13.95 | 12.71 | 12.78 | 12.78 | -2.52% | 702 |
| Jan 12, 2026 | 13.06 | 13.90 | 13.06 | 13.11 | 13.11 | 2.34% | 970 |
| Jan 9, 2026 | 13.00 | 14.18 | 12.46 | 12.81 | 12.81 | -1.31% | 3,277 |
| Jan 8, 2026 | 13.00 | 13.39 | 12.13 | 12.98 | 12.98 | -3.06% | 5,507 |
| Jan 7, 2026 | 14.01 | 14.34 | 13.36 | 13.39 | 13.39 | -6.62% | 2,128 |
| Jan 6, 2026 | 15.93 | 15.93 | 14.34 | 14.34 | 14.34 | -9.98% | 9,017 |
| Jan 5, 2026 | 16.15 | 16.15 | 14.33 | 15.93 | 15.93 | 6.48% | 349 |
| Jan 2, 2026 | 15.48 | 15.48 | 13.68 | 14.96 | 14.96 | 5.28% | 3,652 |
| Jan 1, 2026 | 13.60 | 16.10 | 13.60 | 14.21 | 14.21 | -3.07% | 1,185 |
| Dec 31, 2025 | 13.46 | 15.46 | 13.46 | 14.66 | 14.66 | 2.23% | 1,154 |
| Dec 30, 2025 | 13.05 | 14.35 | 13.05 | 14.34 | 14.34 | 9.89% | 5,327 |
| Dec 29, 2025 | 13.62 | 13.62 | 13.01 | 13.05 | 13.05 | -3.90% | 4,076 |
| Dec 26, 2025 | 14.14 | 14.16 | 13.51 | 13.58 | 13.58 | -4.10% | 780 |
| Dec 24, 2025 | 13.25 | 14.50 | 12.68 | 14.16 | 14.16 | 6.47% | 3,352 |
| Dec 23, 2025 | 12.70 | 13.35 | 12.63 | 13.30 | 13.30 | 5.39% | 878 |
| Dec 22, 2025 | 12.03 | 13.40 | 12.03 | 12.62 | 12.62 | 3.02% | 8,457 |
| Dec 19, 2025 | 11.76 | 13.00 | 11.76 | 12.25 | 12.25 | -1.84% | 29,004 |
| Dec 18, 2025 | 13.00 | 13.00 | 11.77 | 12.48 | 12.48 | -4.00% | 34,257 |
| Dec 17, 2025 | 12.15 | 13.00 | 12.15 | 13.00 | 13.00 | 7.00% | 98 |
| Dec 16, 2025 | 12.76 | 13.00 | 11.80 | 12.15 | 12.15 | -2.88% | 6,837 |
| Dec 15, 2025 | 13.75 | 13.75 | 12.50 | 12.51 | 12.51 | -3.77% | 1,858 |
| Dec 12, 2025 | 13.49 | 13.49 | 12.32 | 13.00 | 13.00 | 0.46% | 10,793 |
| Dec 11, 2025 | 13.20 | 13.20 | 12.31 | 12.94 | 12.94 | - | 1,496 |
| Dec 10, 2025 | 12.85 | 12.99 | 12.19 | 12.94 | 12.94 | 6.24% | 607 |
| Dec 9, 2025 | 13.98 | 13.98 | 11.60 | 12.18 | 12.18 | -4.84% | 20,355 |
| Dec 8, 2025 | 13.80 | 13.89 | 12.27 | 12.80 | 12.80 | -1.46% | 394 |
| Dec 5, 2025 | 12.75 | 13.00 | 12.11 | 12.99 | 12.99 | 2.12% | 767 |
| Dec 4, 2025 | 12.83 | 13.40 | 12.60 | 12.72 | 12.72 | -0.70% | 2,727 |
| Dec 3, 2025 | 12.85 | 12.93 | 12.38 | 12.81 | 12.81 | -0.77% | 1,060 |
| Dec 2, 2025 | 12.60 | 12.98 | 11.95 | 12.91 | 12.91 | 2.70% | 3,845 |
| Dec 1, 2025 | 12.50 | 13.00 | 12.50 | 12.57 | 12.57 | -3.08% | 1,107 |
| Nov 28, 2025 | 13.11 | 13.91 | 12.60 | 12.97 | 12.97 | -2.11% | 8,255 |
| Nov 27, 2025 | 14.00 | 14.15 | 12.86 | 13.25 | 13.25 | -1.71% | 9,472 |
| Nov 26, 2025 | 13.59 | 13.79 | 13.48 | 13.48 | 13.48 | -0.81% | 3,477 |
| Nov 25, 2025 | 14.15 | 14.15 | 13.47 | 13.59 | 13.59 | -3.96% | 1,159 |
| Nov 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% | 5 |
| Nov 21, 2025 | 14.42 | 14.42 | 13.78 | 14.30 | 14.30 | -0.83% | 868 |
| Nov 20, 2025 | 14.08 | 14.49 | 14.08 | 14.42 | 14.42 | 2.41% | 911 |
| Nov 19, 2025 | 13.50 | 14.79 | 13.50 | 14.08 | 14.08 | -0.21% | 4,032 |
| Nov 18, 2025 | 14.50 | 14.78 | 14.06 | 14.11 | 14.11 | -4.60% | 3,171 |
| Nov 17, 2025 | 14.79 | 14.80 | 13.75 | 14.79 | 14.79 | 4.75% | 4,700 |
| Nov 14, 2025 | 15.08 | 15.08 | 14.06 | 14.12 | 14.12 | -4.53% | 4,029 |
| Nov 13, 2025 | 15.12 | 15.12 | 13.75 | 14.79 | 14.79 | 2.71% | 3,092 |
| Nov 12, 2025 | 15.17 | 15.17 | 14.21 | 14.40 | 14.40 | -3.16% | 3,292 |
| Nov 11, 2025 | 14.64 | 14.94 | 14.33 | 14.87 | 14.87 | -0.47% | 1,380 |
| Nov 10, 2025 | 15.93 | 15.93 | 14.44 | 14.94 | 14.94 | -1.65% | 9,928 |