Max Heights Infrastructure Limited (BOM:534338)
India · Delayed Price · Currency is INR 10.40
-0.10 (-0.95%)
At close: Oct 1, 2026
BOM:534338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.29 | 10.49 | 9.62 | 10.40 | 10.40 | -0.95% | 4,691 |
| Sep 30, 2026 | 11.00 | 11.00 | 10.00 | 10.50 | 10.50 | -5.49% | 5,189 |
| Sep 28, 2026 | 11.50 | 12.20 | 11.00 | 11.11 | 11.11 | 4.91% | 1,943 |
| Sep 25, 2026 | 10.55 | 11.80 | 10.15 | 10.59 | 10.59 | 0.38% | 3,508 |
| Sep 24, 2026 | 11.80 | 11.80 | 10.53 | 10.55 | 10.55 | -11.34% | 624 |
| Sep 23, 2026 | 10.89 | 11.98 | 10.89 | 11.90 | 11.90 | 8.78% | 258 |
| Sep 21, 2026 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | -0.55% | 1,038 |
| Sep 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.51% | 23 |
| Sep 17, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 4.88% | 1 |
| Sep 16, 2026 | 10.60 | 12.29 | 10.60 | 10.87 | 10.87 | -5.48% | 2,808 |
| Sep 15, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.22% | 20 |
| Sep 11, 2026 | 11.05 | 11.79 | 11.05 | 11.25 | 11.25 | 1.81% | 10,402 |
| Sep 10, 2026 | 11.00 | 11.99 | 11.00 | 11.05 | 11.05 | 0.45% | 1,020 |
| Sep 9, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | -3.85% | 6,235 |
| Sep 8, 2026 | 10.60 | 11.90 | 10.60 | 11.44 | 11.44 | 4.00% | 2,053 |
| Sep 7, 2026 | 10.85 | 11.00 | 10.75 | 11.00 | 11.00 | 0.92% | 1,464 |
| Sep 4, 2026 | 10.90 | 10.90 | 10.50 | 10.90 | 10.90 | - | 1,630 |
| Sep 3, 2026 | 10.58 | 11.00 | 10.01 | 10.90 | 10.90 | 4.91% | 3,832 |
| Sep 2, 2026 | 10.69 | 10.69 | 9.65 | 10.39 | 10.39 | 0.48% | 2,301 |
| Sep 1, 2026 | 10.20 | 10.80 | 10.03 | 10.34 | 10.34 | -3.90% | 1,427 |
| Aug 31, 2026 | 10.02 | 10.88 | 10.02 | 10.76 | 10.76 | 2.48% | 1,327 |
| Aug 28, 2026 | 10.89 | 10.89 | 10.50 | 10.50 | 10.50 | - | 6,967 |
| Aug 27, 2026 | 11.40 | 11.40 | 10.09 | 10.50 | 10.50 | - | 13,208 |
| Aug 26, 2026 | 10.50 | 10.71 | 10.02 | 10.50 | 10.50 | 5.00% | 12,877 |
| Aug 25, 2026 | 10.50 | 10.50 | 9.96 | 10.00 | 10.00 | 0.10% | 23,207 |
| Aug 24, 2026 | 10.00 | 10.00 | 9.80 | 9.99 | 9.99 | -0.10% | 21,972 |
| 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 |