Max Heights Infrastructure Limited (BOM:534338)
India · Delayed Price · Currency is INR 12.50
-0.39 (-3.03%)
At close: May 5, 2026
BOM:534338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 13.00 | 13.00 | 12.25 | 12.50 | 12.50 | -3.03% | 1,471 |
| May 4, 2026 | 11.75 | 12.98 | 11.75 | 12.89 | 12.89 | 9.70% | 4,444 |
| Apr 30, 2026 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | -4.00% | 705 |
| Apr 28, 2026 | 11.75 | 12.24 | 11.26 | 12.24 | 12.24 | 6.62% | 3,175 |
| Apr 27, 2026 | 12.40 | 12.40 | 10.26 | 11.48 | 11.48 | -2.63% | 4,897 |
| Apr 24, 2026 | 12.48 | 12.48 | 11.79 | 11.79 | 11.79 | -5.53% | 1,178 |
| Apr 23, 2026 | 12.49 | 12.49 | 11.76 | 12.48 | 12.48 | 4.00% | 120 |
| Apr 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 214 |
| Apr 21, 2026 | 12.74 | 12.74 | 11.52 | 12.00 | 12.00 | -3.69% | 4,764 |
| Apr 20, 2026 | 12.84 | 12.89 | 12.05 | 12.46 | 12.46 | 1.96% | 845 |
| Apr 16, 2026 | 12.71 | 13.13 | 12.01 | 12.22 | 12.22 | -2.32% | 1,290 |
| Apr 15, 2026 | 12.80 | 13.35 | 12.51 | 12.51 | 12.51 | -3.10% | 2,542 |
| Apr 13, 2026 | 12.97 | 13.43 | 12.01 | 12.91 | 12.91 | 4.53% | 2,337 |
| Apr 10, 2026 | 13.95 | 13.95 | 12.28 | 12.35 | 12.35 | -5.36% | 5,313 |
| Apr 9, 2026 | 13.68 | 13.69 | 12.51 | 13.05 | 13.05 | 4.40% | 3,700 |
| Apr 8, 2026 | 12.06 | 14.00 | 12.06 | 12.50 | 12.50 | -3.03% | 1,698 |
| Apr 7, 2026 | 12.81 | 12.99 | 11.63 | 12.89 | 12.89 | 2.63% | 2,588 |
| Apr 6, 2026 | 11.53 | 13.30 | 11.53 | 12.56 | 12.56 | 2.95% | 5,816 |
| Apr 2, 2026 | 11.20 | 12.20 | 11.16 | 12.20 | 12.20 | 2.61% | 2,475 |
| Apr 1, 2026 | 11.89 | 11.89 | 11.16 | 11.89 | 11.89 | -0.34% | 251 |
| Mar 30, 2026 | 12.05 | 12.21 | 10.60 | 11.93 | 11.93 | -2.29% | 5,941 |
| Mar 27, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 661 |
| Mar 25, 2026 | 12.15 | 12.89 | 12.15 | 12.21 | 12.21 | 0.49% | 2,106 |
| Mar 24, 2026 | 11.85 | 13.45 | 11.85 | 12.15 | 12.15 | -4.71% | 1,638 |
| Mar 23, 2026 | 12.99 | 12.99 | 11.70 | 12.75 | 12.75 | 2.16% | 657 |
| Mar 20, 2026 | 12.99 | 12.99 | 12.00 | 12.48 | 12.48 | 0.08% | 727 |
| Mar 18, 2026 | 12.00 | 13.00 | 12.00 | 12.47 | 12.47 | 3.92% | 7,874 |
| Mar 17, 2026 | 12.49 | 12.49 | 11.85 | 12.00 | 12.00 | -1.07% | 60,664 |
| Mar 16, 2026 | 13.33 | 13.33 | 11.25 | 12.13 | 12.13 | -6.76% | 5,131 |
| Mar 13, 2026 | 12.02 | 13.01 | 11.51 | 13.01 | 13.01 | 8.24% | 7,108 |
| Mar 12, 2026 | 11.92 | 13.88 | 11.17 | 12.02 | 12.02 | 2.12% | 11,764 |
| Mar 11, 2026 | 12.35 | 12.35 | 11.22 | 11.77 | 11.77 | 2.17% | 31,652 |
| Mar 10, 2026 | 11.38 | 11.87 | 11.10 | 11.52 | 11.52 | 1.23% | 26,339 |
| Mar 9, 2026 | 12.00 | 13.48 | 11.06 | 11.38 | 11.38 | -6.18% | 1,480 |
| Mar 6, 2026 | 12.47 | 12.47 | 12.13 | 12.13 | 12.13 | 7.16% | 547 |
| Mar 5, 2026 | 12.00 | 12.85 | 11.11 | 11.32 | 11.32 | -3.66% | 47,591 |
| Mar 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 11 |
| Mar 2, 2026 | 12.24 | 12.47 | 11.11 | 11.75 | 11.75 | -5.92% | 1,603 |
| Feb 27, 2026 | 12.50 | 12.50 | 11.25 | 12.49 | 12.49 | 5.31% | 4,145 |
| Feb 26, 2026 | 13.99 | 13.99 | 10.36 | 11.86 | 11.86 | 0.94% | 59,069 |
| Feb 25, 2026 | 11.03 | 11.99 | 10.99 | 11.75 | 11.75 | 2.17% | 60,168 |
| Feb 24, 2026 | 13.58 | 13.58 | 11.00 | 11.50 | 11.50 | 1.41% | 82,399 |
| Feb 23, 2026 | 12.01 | 12.80 | 11.30 | 11.34 | 11.34 | -5.58% | 1,825 |
| Feb 20, 2026 | 12.00 | 12.76 | 11.77 | 12.01 | 12.01 | -3.92% | 13,991 |
| Feb 19, 2026 | 12.04 | 12.85 | 12.03 | 12.50 | 12.50 | 3.82% | 5,864 |
| Feb 18, 2026 | 12.58 | 12.64 | 12.02 | 12.04 | 12.04 | -4.82% | 1,951 |
| Feb 17, 2026 | 12.69 | 12.69 | 12.11 | 12.65 | 12.65 | -0.39% | 2,298 |
| Feb 16, 2026 | 13.24 | 13.24 | 12.35 | 12.70 | 12.70 | 1.60% | 2,042 |
| Feb 13, 2026 | 12.38 | 12.79 | 12.38 | 12.50 | 12.50 | 0.97% | 10 |
| Feb 12, 2026 | 11.50 | 12.48 | 11.50 | 12.38 | 12.38 | 4.47% | 1,362 |