Maha Rashtra Apex Corporation Limited (NSE:MAHAPEXLTD)
India · Delayed Price · Currency is INR 101.00
-0.99 (-0.97%)
Sep 5, 2025, 3:29 PM IST
NSE:MAHAPEXLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 103.90 | 104.95 | 100.26 | 101.31 | 101.31 | -0.67% | 8,286 |
| Sep 4, 2025 | 107.01 | 107.19 | 101.55 | 101.99 | 101.99 | -2.77% | 8,029 |
| Sep 3, 2025 | 105.92 | 106.38 | 103.22 | 104.90 | 104.90 | 0.96% | 4,166 |
| Sep 2, 2025 | 103.46 | 105.45 | 103.46 | 103.90 | 103.90 | 1.59% | 7,319 |
| Sep 1, 2025 | 101.50 | 104.01 | 101.50 | 102.27 | 102.27 | 0.90% | 4,126 |
| Aug 29, 2025 | 106.00 | 106.48 | 100.15 | 101.36 | 101.36 | -3.59% | 4,991 |
| Aug 28, 2025 | 104.00 | 107.01 | 102.55 | 105.13 | 105.13 | 0.59% | 2,579 |
| Aug 26, 2025 | 106.68 | 108.99 | 103.05 | 104.51 | 104.51 | -0.87% | 2,154 |
| Aug 25, 2025 | 105.60 | 106.53 | 104.00 | 105.43 | 105.43 | 1.37% | 1,577 |
| Aug 22, 2025 | 106.23 | 106.23 | 102.91 | 104.01 | 104.01 | -1.67% | 6,728 |
| Aug 21, 2025 | 106.50 | 110.97 | 103.70 | 105.78 | 105.78 | 0.31% | 6,270 |
| Aug 20, 2025 | 103.95 | 107.97 | 103.49 | 105.45 | 105.45 | 1.44% | 3,488 |
| Aug 19, 2025 | 107.61 | 108.50 | 102.05 | 103.95 | 103.95 | -3.40% | 7,695 |
| Aug 18, 2025 | 114.99 | 114.99 | 105.00 | 107.61 | 107.61 | -4.36% | 12,298 |
| Aug 14, 2025 | 104.00 | 116.75 | 103.77 | 112.52 | 112.52 | 10.00% | 52,307 |
| Aug 13, 2025 | 101.15 | 105.45 | 101.15 | 102.29 | 102.29 | 0.02% | 1,060 |
| Aug 12, 2025 | 103.89 | 104.95 | 100.98 | 102.27 | 102.27 | -0.20% | 2,072 |
| Aug 11, 2025 | 105.49 | 106.45 | 101.11 | 102.47 | 102.47 | -0.52% | 4,895 |
| Aug 8, 2025 | 101.20 | 105.49 | 101.15 | 103.01 | 103.01 | -0.60% | 3,159 |
| Aug 7, 2025 | 105.53 | 107.00 | 102.51 | 103.63 | 103.63 | -1.83% | 4,058 |
| Aug 6, 2025 | 107.88 | 109.95 | 104.41 | 105.56 | 105.56 | -1.38% | 8,414 |
| Aug 5, 2025 | 107.48 | 109.99 | 104.50 | 107.04 | 107.04 | 1.01% | 4,368 |
| Aug 4, 2025 | 103.00 | 107.37 | 102.98 | 105.97 | 105.97 | 1.93% | 1,814 |
| Aug 1, 2025 | 107.00 | 107.75 | 102.00 | 103.96 | 103.96 | -1.51% | 4,349 |
| Jul 31, 2025 | 108.33 | 108.33 | 105.05 | 105.55 | 105.55 | -2.57% | 1,591 |
| Jul 30, 2025 | 107.94 | 110.00 | 105.46 | 108.33 | 108.33 | 1.66% | 5,270 |
| Jul 29, 2025 | 106.97 | 111.00 | 105.00 | 106.56 | 106.56 | -0.42% | 6,737 |
| Jul 28, 2025 | 106.11 | 110.00 | 105.80 | 107.01 | 107.01 | 0.85% | 4,927 |
| Jul 25, 2025 | 106.90 | 108.00 | 105.40 | 106.11 | 106.11 | -0.37% | 3,513 |
| Jul 24, 2025 | 108.49 | 109.80 | 105.07 | 106.50 | 106.50 | -1.31% | 8,324 |
| Jul 23, 2025 | 109.43 | 109.79 | 107.05 | 107.91 | 107.91 | -1.00% | 5,494 |
| Jul 22, 2025 | 113.08 | 113.08 | 108.45 | 109.00 | 109.00 | -2.64% | 8,816 |
| Jul 21, 2025 | 110.20 | 113.00 | 109.97 | 111.96 | 111.96 | 0.89% | 5,095 |
| Jul 18, 2025 | 111.40 | 112.79 | 109.25 | 110.97 | 110.97 | -0.88% | 4,289 |
| Jul 17, 2025 | 113.00 | 114.48 | 110.10 | 111.95 | 111.95 | -1.08% | 9,261 |
| Jul 16, 2025 | 107.76 | 118.95 | 107.76 | 113.17 | 113.17 | 5.02% | 44,280 |
| Jul 15, 2025 | 107.10 | 109.79 | 106.61 | 107.76 | 107.76 | 0.44% | 9,327 |
| Jul 14, 2025 | 109.05 | 111.58 | 106.00 | 107.29 | 107.29 | -2.34% | 5,951 |
| Jul 11, 2025 | 109.25 | 112.00 | 108.36 | 109.86 | 109.86 | -0.95% | 2,907 |
| Jul 10, 2025 | 109.21 | 112.49 | 109.21 | 110.91 | 110.91 | - | 2,060 |
| Jul 9, 2025 | 106.60 | 111.00 | 106.60 | 110.91 | 110.91 | 2.22% | 6,223 |
| Jul 8, 2025 | 110.50 | 112.99 | 108.01 | 108.50 | 108.50 | -0.29% | 5,029 |
| Jul 7, 2025 | 113.00 | 114.89 | 108.00 | 108.82 | 108.82 | -2.86% | 13,977 |
| Jul 4, 2025 | 112.87 | 114.95 | 109.20 | 112.02 | 112.02 | -0.75% | 5,795 |
| Jul 3, 2025 | 114.05 | 115.78 | 110.87 | 112.87 | 112.87 | -1.04% | 5,562 |
| Jul 2, 2025 | 112.55 | 116.07 | 112.55 | 114.06 | 114.06 | -0.01% | 5,782 |
| Jul 1, 2025 | 114.02 | 116.00 | 113.10 | 114.07 | 114.07 | 0.68% | 3,607 |
| Jun 30, 2025 | 113.98 | 116.00 | 113.10 | 113.30 | 113.30 | -1.17% | 2,565 |
| Jun 27, 2025 | 113.85 | 115.90 | 113.85 | 114.64 | 114.64 | 0.68% | 2,736 |
| Jun 26, 2025 | 114.78 | 117.07 | 112.51 | 113.87 | 113.87 | -0.79% | 4,925 |