NSE:MAHAPEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	46.85	46.86	45.00	45.89	45.89	0.31%	34,400
Apr 2, 2026	52.99	55.44	44.43	45.75	45.75	-13.66%	108,345
Apr 1, 2026	53.90	56.58	52.33	52.99	52.99	6.26%	41,448
Mar 30, 2026	52.00	52.28	49.74	49.87	49.87	-4.13%	23,173
Mar 27, 2026	54.00	54.00	50.82	52.02	52.02	-2.53%	40,891
Mar 25, 2026	57.00	57.00	51.45	53.37	53.37	-1.37%	69,307
Mar 24, 2026	54.00	55.34	52.34	54.11	54.11	5.58%	74,865
Mar 23, 2026	57.60	57.60	50.52	51.25	51.25	-9.21%	50,579
Mar 20, 2026	60.60	63.50	56.00	56.45	56.45	-55.52%	183,679
Mar 19, 2026	136.00	136.00	125.00	126.90	68.51	-5.34%	80,053
Mar 18, 2026	119.80	139.94	118.53	134.06	72.37	13.84%	214,559
Mar 17, 2026	119.99	119.99	117.00	117.76	63.58	-0.51%	31,927
Mar 16, 2026	113.56	119.75	113.56	118.36	63.90	2.33%	33,205
Mar 13, 2026	123.00	123.00	113.35	115.66	62.44	0.23%	55,253
Mar 12, 2026	114.00	118.10	112.25	115.39	62.30	7.27%	99,956
Mar 11, 2026	101.65	109.49	100.50	107.57	58.07	3.44%	21,029
Mar 10, 2026	112.80	113.00	102.27	103.99	56.14	-3.37%	26,438
Mar 9, 2026	117.89	117.89	106.51	107.62	58.10	2.25%	141,164
Mar 6, 2026	89.00	105.25	89.00	105.25	56.82	20.00%	38,549
Mar 5, 2026	85.29	88.64	85.01	87.71	47.35	2.84%	4,743
Mar 4, 2026	90.00	90.00	83.00	85.29	46.05	-1.64%	6,616
Mar 2, 2026	90.00	90.00	85.32	86.71	46.81	-4.64%	3,335
Feb 27, 2026	95.50	95.50	89.60	90.93	49.09	-1.40%	2,731
Feb 26, 2026	93.00	94.98	91.65	92.22	49.79	-2.34%	7,386
Feb 25, 2026	92.02	95.98	90.30	94.43	50.98	2.40%	6,857
Feb 24, 2026	95.00	95.50	92.00	92.22	49.79	-1.85%	724
Feb 23, 2026	95.99	95.99	93.04	93.96	50.73	-1.27%	2,782
Feb 20, 2026	94.99	98.01	92.11	95.17	51.38	1.88%	17,827
Feb 19, 2026	93.10	95.98	92.11	93.41	50.43	-1.05%	7,284
Feb 18, 2026	93.51	96.00	93.10	94.40	50.96	0.91%	5,378
Feb 17, 2026	95.98	95.98	87.42	93.55	50.50	-0.26%	15,376
Feb 16, 2026	93.83	97.90	92.54	93.79	50.63	1.96%	2,659
Feb 13, 2026	92.50	96.64	91.51	91.99	49.66	-0.04%	4,556
Feb 12, 2026	93.51	95.39	91.00	92.03	49.68	-3.13%	869
Feb 11, 2026	93.51	95.70	92.01	95.00	51.29	1.93%	2,299
Feb 10, 2026	93.50	96.00	93.00	93.20	50.32	-1.08%	3,422
Feb 9, 2026	98.00	98.90	92.20	94.22	50.87	-2.76%	4,603
Feb 6, 2026	94.00	98.80	91.00	96.89	52.31	2.77%	14,013
Feb 5, 2026	94.20	95.90	93.24	94.28	50.90	0.08%	12,559
Feb 4, 2026	94.00	96.97	92.60	94.20	50.86	3.89%	6,404
Feb 3, 2026	92.00	95.72	90.00	90.67	48.95	0.73%	12,194
Feb 2, 2026	92.01	93.79	88.35	90.01	48.59	-2.15%	5,097
Feb 1, 2026	91.00	94.40	90.61	91.99	49.66	-0.23%	5,280
Jan 30, 2026	99.26	99.26	90.36	92.20	49.78	-6.65%	32,121
Jan 29, 2026	97.01	99.90	94.99	98.77	53.32	2.01%	5,639
Jan 28, 2026	95.50	102.00	95.00	96.82	52.27	2.90%	8,532
Jan 27, 2026	94.00	98.95	92.11	94.09	50.80	-0.67%	2,205
Jan 23, 2026	99.99	99.99	90.15	94.72	51.14	-1.99%	10,585
Jan 22, 2026	99.89	99.90	95.05	96.64	52.17	1.67%	2,063
Jan 21, 2026	93.70	97.89	93.05	95.05	51.31	-0.11%	2,308