Max Heights Infrastructure Limited (BOM:534338)
India · Delayed Price · Currency is INR 10.00
-0.25 (-2.44%)
At close: Oct 23, 2026
BOM:534338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.10 | 10.10 | 9.25 | 10.00 | 10.00 | -2.44% | 676 |
| Oct 22, 2026 | 10.45 | 10.45 | 10.25 | 10.25 | 10.25 | -2.66% | 1,076 |
| Oct 21, 2026 | 10.01 | 10.55 | 9.50 | 10.53 | 10.53 | 2.73% | 517 |
| Oct 19, 2026 | 9.90 | 10.74 | 9.90 | 10.25 | 10.25 | 3.54% | 534 |
| Oct 16, 2026 | 10.00 | 10.98 | 9.80 | 9.90 | 9.90 | 1.85% | 1,857 |
| Oct 15, 2026 | 9.85 | 9.85 | 9.50 | 9.72 | 9.72 | 2.32% | 2,605 |
| Oct 14, 2026 | 9.59 | 9.59 | 9.49 | 9.50 | 9.50 | 2.04% | 2,831 |
| Oct 13, 2026 | 9.60 | 10.00 | 8.75 | 9.31 | 9.31 | -2.10% | 3,488 |
| Oct 12, 2026 | 10.25 | 10.25 | 9.50 | 9.51 | 9.51 | -3.45% | 257 |
| Oct 9, 2026 | 10.00 | 10.95 | 9.20 | 9.85 | 9.85 | -1.50% | 4,031 |
| Oct 8, 2026 | 10.30 | 10.99 | 9.50 | 10.00 | 10.00 | -1.96% | 2,001 |
| Oct 7, 2026 | 11.09 | 11.27 | 10.01 | 10.20 | 10.20 | -5.73% | 2,749 |
| Oct 6, 2026 | 11.35 | 11.35 | 10.01 | 10.82 | 10.82 | 2.75% | 3,232 |
| Oct 5, 2026 | 10.98 | 11.50 | 10.20 | 10.53 | 10.53 | 1.25% | 9,317 |
| 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 |