Max Heights Infrastructure Limited (BOM:534338)
India · Delayed Price · Currency is INR 10.00
+0.25 (2.56%)
At close: Aug 21, 2026
BOM:534338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 2.56% | 1,796 |
| Aug 20, 2026 | 10.49 | 10.49 | 9.60 | 9.75 | 9.75 | -7.05% | 15,117 |
| Aug 19, 2026 | 10.39 | 10.99 | 10.20 | 10.49 | 10.49 | 3.66% | 9,633 |
| Aug 18, 2026 | 10.65 | 10.65 | 10.04 | 10.12 | 10.12 | -7.83% | 16,728 |
| Aug 17, 2026 | 10.99 | 10.99 | 10.60 | 10.98 | 10.98 | 4.97% | 9,289 |
| Aug 14, 2026 | 11.22 | 11.22 | 10.44 | 10.46 | 10.46 | -4.91% | 5,202 |
| Aug 13, 2026 | 11.25 | 11.25 | 10.89 | 11.00 | 11.00 | -4.35% | 10,537 |
| Aug 12, 2026 | 11.99 | 11.99 | 11.17 | 11.50 | 11.50 | 0.61% | 109 |
| Aug 11, 2026 | 11.50 | 12.50 | 11.27 | 11.43 | 11.43 | -7.07% | 11,493 |
| Aug 10, 2026 | 12.30 | 12.30 | 11.16 | 12.30 | 12.30 | 2.93% | 1,708 |
| Aug 7, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 1 |
| Aug 6, 2026 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | 0.76% | 1,091 |
| Aug 5, 2026 | 11.51 | 12.50 | 11.51 | 11.86 | 11.86 | -6.98% | 3,353 |
| Aug 3, 2026 | 13.40 | 13.40 | 12.50 | 12.75 | 12.75 | -5.20% | 879 |
| Jul 31, 2026 | 12.30 | 13.50 | 11.56 | 13.45 | 13.45 | 16.75% | 3,936 |
| Jul 30, 2026 | 12.00 | 13.49 | 11.16 | 11.52 | 11.52 | -3.52% | 3,548 |
| Jul 29, 2026 | 11.15 | 11.94 | 11.15 | 11.94 | 11.94 | 7.86% | 871 |
| Jul 28, 2026 | 11.06 | 11.99 | 11.06 | 11.07 | 11.07 | -4.16% | 1,900 |
| Jul 27, 2026 | 11.50 | 11.90 | 11.00 | 11.55 | 11.55 | 2.85% | 4,711 |
| Jul 24, 2026 | 10.52 | 12.09 | 10.52 | 11.23 | 11.23 | -5.39% | 399 |
| Jul 23, 2026 | 11.99 | 11.99 | 11.87 | 11.87 | 11.87 | 2.24% | 2,019 |
| Jul 22, 2026 | 12.00 | 12.00 | 11.50 | 11.61 | 11.61 | -2.85% | 3,119 |
| Jul 21, 2026 | 12.35 | 12.35 | 11.04 | 11.95 | 11.95 | -1.57% | 1,676 |
| Jul 20, 2026 | 12.30 | 12.30 | 11.02 | 12.14 | 12.14 | -3.80% | 10,561 |
| Jul 17, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.96% | 1 |
| Jul 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 2 |
| Jul 15, 2026 | 13.48 | 13.48 | 12.41 | 12.50 | 12.50 | -6.37% | 4,168 |
| Jul 14, 2026 | 12.00 | 13.35 | 12.00 | 13.35 | 13.35 | 11.25% | 801 |
| Jul 13, 2026 | 12.98 | 12.98 | 11.58 | 12.00 | 12.00 | -7.55% | 650 |
| Jul 10, 2026 | 12.95 | 13.07 | 12.95 | 12.98 | 12.98 | 0.23% | 4,175 |
| Jul 8, 2026 | 13.00 | 13.00 | 12.40 | 12.95 | 12.95 | -0.46% | 413 |
| Jul 7, 2026 | 13.50 | 13.50 | 12.30 | 13.01 | 13.01 | -3.49% | 122 |
| Jul 6, 2026 | 13.97 | 13.97 | 11.56 | 13.48 | 13.48 | 10.95% | 2,103 |
| Jul 3, 2026 | 12.94 | 12.94 | 12.15 | 12.15 | 12.15 | -6.54% | 117 |
| Jul 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -2.69% | 2 |
| Jul 1, 2026 | 14.20 | 14.20 | 12.71 | 13.36 | 13.36 | -6.25% | 203 |
| Jun 30, 2026 | 13.00 | 14.25 | 13.00 | 14.25 | 14.25 | 9.62% | 856 |
| Jun 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 114 |
| Jun 25, 2026 | 12.40 | 13.00 | 12.40 | 13.00 | 13.00 | -2.11% | 1,699 |
| Jun 23, 2026 | 13.21 | 13.50 | 12.30 | 13.28 | 13.28 | -3.77% | 2,771 |
| Jun 22, 2026 | 12.70 | 14.13 | 12.70 | 13.80 | 13.80 | 0.80% | 534 |
| Jun 19, 2026 | 13.90 | 13.90 | 13.69 | 13.69 | 13.69 | -3.11% | 1,977 |
| Jun 18, 2026 | 13.30 | 14.50 | 13.10 | 14.13 | 14.13 | 6.24% | 2,944 |
| Jun 17, 2026 | 13.50 | 14.65 | 12.81 | 13.30 | 13.30 | -3.90% | 6,066 |
| Jun 16, 2026 | 14.50 | 14.50 | 13.80 | 13.84 | 13.84 | 3.75% | 2,155 |
| Jun 15, 2026 | 12.90 | 14.49 | 12.90 | 13.34 | 13.34 | 5.45% | 4,314 |
| Jun 12, 2026 | 13.97 | 13.97 | 12.65 | 12.65 | 12.65 | 0.32% | 266 |
| Jun 11, 2026 | 12.98 | 14.00 | 12.40 | 12.61 | 12.61 | 4.04% | 15,965 |
| Jun 10, 2026 | 10.90 | 13.18 | 10.90 | 12.12 | 12.12 | 10.28% | 4,894 |
| Jun 9, 2026 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | - | 359 |