Mahesh Developers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	16.97	16.97	16.13	16.13	16.13	-4.95%	31
Sep 10, 2026	16.97	16.97	16.97	16.97	16.97	-	1
Sep 9, 2026	16.98	16.98	15.85	16.97	16.97	4.88%	107
Sep 8, 2026	17.03	17.03	16.18	16.18	16.18	-4.99%	1,612
Sep 4, 2026	18.00	18.00	17.02	17.03	17.03	-4.91%	602
Sep 3, 2026	17.10	18.00	17.10	17.91	17.91	-0.50%	419
Sep 2, 2026	17.55	18.00	17.55	18.00	18.00	-2.54%	501
Aug 28, 2026	18.47	18.47	18.47	18.47	18.47	-2.02%	7
Aug 27, 2026	17.08	18.85	17.07	18.85	18.85	4.96%	786
Aug 26, 2026	18.81	18.81	17.96	17.96	17.96	-4.97%	101
Aug 25, 2026	18.90	18.90	17.17	18.90	18.90	4.71%	216
Aug 24, 2026	19.00	19.00	18.05	18.05	18.05	-4.95%	192
Aug 21, 2026	18.99	18.99	17.19	18.99	18.99	4.98%	5,059
Aug 20, 2026	19.89	19.89	18.05	18.09	18.09	-4.79%	1,114
Aug 19, 2026	19.95	19.95	19.00	19.00	19.00	-	14
Aug 18, 2026	17.51	19.00	17.51	19.00	19.00	3.09%	714
Aug 17, 2026	19.30	19.30	18.43	18.43	18.43	-4.95%	103
Aug 14, 2026	19.69	19.69	17.87	19.39	19.39	3.36%	1,684
Aug 13, 2026	18.00	19.00	17.42	18.76	18.76	2.74%	800
Aug 12, 2026	19.60	19.60	18.26	18.26	18.26	-4.99%	1,683
Aug 11, 2026	20.23	20.23	19.22	19.22	19.22	-4.99%	405
Aug 10, 2026	19.77	20.28	18.80	20.23	20.23	4.39%	10,338
Aug 7, 2026	19.45	23.45	19.38	19.38	19.38	-9.99%	13,396
Aug 6, 2026	21.75	22.30	21.53	21.53	21.53	-9.99%	23,471
Aug 5, 2026	23.91	25.24	23.91	23.92	23.92	-9.94%	32,188
Aug 4, 2026	26.56	26.56	26.56	26.56	26.56	-4.97%	64
Aug 3, 2026	28.05	28.05	27.95	27.95	27.95	-5.00%	1,162
Jul 31, 2026	29.42	29.42	29.42	29.42	29.42	-4.97%	27
Jul 30, 2026	30.96	30.96	30.96	30.96	30.96	-4.97%	3
Jul 29, 2026	32.58	32.58	32.58	32.58	32.58	-4.99%	28
Jul 28, 2026	34.29	34.29	34.29	34.29	34.29	-4.99%	19
Jul 27, 2026	36.09	36.09	36.09	36.09	36.09	-4.98%	114
Jul 24, 2026	37.98	37.98	37.98	37.98	37.98	-4.98%	32
Jul 23, 2026	40.00	40.00	39.97	39.97	39.97	-4.99%	292