Maharaja & Speedex India Limited (BOM:544925)
India · Delayed Price · Currency is INR 271.10
+17.60 (6.94%)
At close: Nov 9, 2026
Maharaja & Speedex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 255.00 | 274.00 | 249.20 | 271.10 | 271.10 | 6.94% | 207,600 |
| Nov 8, 2026 | 249.80 | 256.00 | 245.60 | 253.50 | 253.50 | 4.00% | 63,600 |
| Nov 6, 2026 | 247.55 | 249.75 | 242.05 | 243.75 | 243.75 | -2.48% | 118,800 |
| Nov 5, 2026 | 259.00 | 266.00 | 245.00 | 249.95 | 249.95 | -2.74% | 396,600 |
| Nov 4, 2026 | 257.00 | 258.55 | 252.50 | 257.00 | 257.00 | -0.50% | 33,600 |
| Nov 3, 2026 | 255.00 | 274.00 | 255.00 | 258.30 | 258.30 | -0.54% | 208,800 |
| Nov 2, 2026 | 256.00 | 262.50 | 256.00 | 259.70 | 259.70 | 1.84% | 81,000 |
| Oct 30, 2026 | 255.00 | 259.35 | 250.05 | 255.00 | 255.00 | 0.75% | 102,600 |
| Oct 29, 2026 | 244.50 | 260.05 | 241.20 | 253.10 | 253.10 | 5.22% | 138,000 |
| Oct 28, 2026 | 242.00 | 243.45 | 237.00 | 240.55 | 240.55 | -0.46% | 32,400 |
| Oct 27, 2026 | 235.00 | 244.00 | 235.00 | 241.65 | 241.65 | 2.44% | 41,400 |
| Oct 26, 2026 | 235.20 | 248.50 | 233.50 | 235.90 | 235.90 | -1.75% | 88,800 |
| Oct 23, 2026 | 239.75 | 241.95 | 225.70 | 240.10 | 240.10 | 0.67% | 114,000 |
| Oct 22, 2026 | 238.00 | 249.95 | 236.00 | 238.50 | 238.50 | -0.42% | 103,800 |
| Oct 21, 2026 | 243.05 | 245.00 | 237.50 | 239.50 | 239.50 | -2.40% | 81,600 |
| Oct 19, 2026 | 252.00 | 252.00 | 240.00 | 245.40 | 245.40 | -2.09% | 116,400 |
| Oct 16, 2026 | 250.50 | 257.80 | 248.00 | 250.65 | 250.65 | -0.24% | 59,400 |
| Oct 15, 2026 | 249.10 | 261.00 | 249.10 | 251.25 | 251.25 | 0.60% | 177,000 |
| Oct 14, 2026 | 248.00 | 256.00 | 246.00 | 249.75 | 249.75 | -0.14% | 76,800 |
| Oct 13, 2026 | 246.00 | 255.00 | 241.30 | 250.10 | 250.10 | 3.86% | 134,400 |
| Oct 12, 2026 | 240.00 | 245.00 | 234.00 | 240.80 | 240.80 | 1.13% | 79,800 |
| Oct 9, 2026 | 247.00 | 248.00 | 235.00 | 238.10 | 238.10 | -3.84% | 131,400 |
| Oct 8, 2026 | 257.00 | 257.00 | 246.00 | 247.60 | 247.60 | -2.50% | 85,800 |
| Oct 7, 2026 | 248.10 | 260.00 | 247.00 | 253.95 | 253.95 | 1.26% | 118,800 |
| Oct 6, 2026 | 247.00 | 259.00 | 247.00 | 250.80 | 250.80 | 0.74% | 93,600 |
| Oct 5, 2026 | 261.05 | 269.00 | 245.50 | 248.95 | 248.95 | -3.36% | 165,000 |
| Oct 1, 2026 | 268.00 | 274.00 | 254.80 | 257.60 | 257.60 | -3.95% | 104,400 |
| Sep 30, 2026 | 255.00 | 268.50 | 252.05 | 268.20 | 268.20 | 4.87% | 287,400 |
| Sep 29, 2026 | 255.30 | 263.00 | 251.50 | 255.75 | 255.75 | 0.14% | 130,800 |
| Sep 28, 2026 | 247.00 | 261.00 | 241.55 | 255.40 | 255.40 | 2.41% | 257,400 |
| Sep 25, 2026 | 258.70 | 269.80 | 248.00 | 249.40 | 249.40 | -4.32% | 229,800 |
| Sep 24, 2026 | 255.00 | 261.15 | 248.75 | 260.65 | 260.65 | 4.78% | 483,600 |
| Sep 23, 2026 | 238.50 | 248.75 | 238.25 | 248.75 | 248.75 | 4.98% | 363,000 |
| Sep 22, 2026 | 236.95 | 236.95 | 236.95 | 236.95 | 236.95 | -4.99% | 87,600 |
| Sep 21, 2026 | 257.00 | 260.00 | 249.40 | 249.40 | 249.40 | -4.99% | 459,600 |