NSE:MAHAPEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	93.51	96.00	93.10	94.40	94.40	0.91%	5,378
Feb 17, 2026	95.98	95.98	87.42	93.55	93.55	-0.26%	15,376
Feb 16, 2026	93.83	97.90	92.54	93.79	93.79	1.96%	2,659
Feb 13, 2026	92.50	96.64	91.51	91.99	91.99	-0.04%	4,556
Feb 12, 2026	93.51	95.39	91.00	92.03	92.03	-3.13%	869
Feb 11, 2026	93.51	95.70	92.01	95.00	95.00	1.93%	2,299
Feb 10, 2026	93.50	96.00	93.00	93.20	93.20	-1.08%	3,422
Feb 9, 2026	98.00	98.90	92.20	94.22	94.22	-2.76%	4,603
Feb 6, 2026	94.00	98.80	91.00	96.89	96.89	2.77%	14,013
Feb 5, 2026	94.20	95.90	93.24	94.28	94.28	0.08%	12,559
Feb 4, 2026	94.00	96.97	92.60	94.20	94.20	3.89%	6,404
Feb 3, 2026	92.00	95.72	90.00	90.67	90.67	0.73%	12,194
Feb 2, 2026	92.01	93.79	88.35	90.01	90.01	-2.15%	5,097
Feb 1, 2026	91.00	94.40	90.61	91.99	91.99	-0.23%	5,280
Jan 30, 2026	99.26	99.26	90.36	92.20	92.20	-6.65%	32,121
Jan 29, 2026	97.01	99.90	94.99	98.77	98.77	2.01%	5,639
Jan 28, 2026	95.50	102.00	95.00	96.82	96.82	2.90%	8,532
Jan 27, 2026	94.00	98.95	92.11	94.09	94.09	-0.67%	2,205
Jan 23, 2026	99.99	99.99	90.15	94.72	94.72	-1.99%	10,585
Jan 22, 2026	99.89	99.90	95.05	96.64	96.64	1.67%	2,063
Jan 21, 2026	93.70	97.89	93.05	95.05	95.05	-0.11%	2,308
Jan 20, 2026	96.87	99.79	93.37	95.15	95.15	-1.83%	8,453
Jan 19, 2026	100.04	101.89	95.50	96.92	96.92	-3.12%	4,557
Jan 16, 2026	97.55	101.80	97.51	100.04	100.04	2.55%	4,907
Jan 14, 2026	100.00	103.00	96.51	97.55	97.55	0.12%	5,803
Jan 13, 2026	97.49	100.90	94.50	97.43	97.43	0.26%	8,975
Jan 12, 2026	100.00	104.99	96.30	97.18	97.18	-2.85%	3,661
Jan 9, 2026	100.56	103.90	99.36	100.03	100.03	-0.53%	4,329
Jan 8, 2026	103.15	104.19	97.65	100.56	100.56	-1.33%	3,843
Jan 7, 2026	104.00	104.00	100.10	101.92	101.92	0.69%	2,916
Jan 6, 2026	104.62	104.62	101.11	101.22	101.22	-1.65%	7,972
Jan 5, 2026	105.00	105.16	101.61	102.92	102.92	-1.43%	9,621
Jan 2, 2026	107.15	108.98	101.37	104.41	104.41	-3.42%	15,974
Jan 1, 2026	107.99	109.00	105.81	108.11	108.11	2.11%	10,504
Dec 31, 2025	104.60	109.20	103.09	105.88	105.88	0.38%	8,312
Dec 30, 2025	106.44	107.92	105.00	105.48	105.48	-0.39%	4,839
Dec 29, 2025	107.71	108.32	105.00	105.89	105.89	-1.69%	6,809
Dec 26, 2025	108.57	108.98	107.00	107.71	107.71	-0.25%	10,436
Dec 24, 2025	112.48	112.50	107.01	107.98	107.98	-0.92%	11,964
Dec 23, 2025	106.00	112.90	106.00	108.98	108.98	2.14%	12,622
Dec 22, 2025	108.90	111.00	106.25	106.70	106.70	0.30%	17,314
Dec 19, 2025	110.45	110.45	105.25	106.38	106.38	-1.45%	14,485
Dec 18, 2025	109.85	109.85	106.00	107.94	107.94	0.77%	11,651
Dec 17, 2025	103.00	109.03	103.00	107.11	107.11	1.22%	24,537
Dec 16, 2025	109.00	111.90	101.10	105.82	105.82	-5.04%	80,400
Dec 15, 2025	104.75	113.80	96.60	111.44	111.44	17.01%	700,243
Dec 12, 2025	79.90	95.24	77.60	95.24	95.24	19.99%	72,674
Dec 11, 2025	74.97	86.88	74.15	79.37	79.37	6.00%	31,418
Dec 10, 2025	75.01	76.90	72.99	74.88	74.88	0.36%	3,672
Dec 9, 2025	75.99	76.98	69.05	74.61	74.61	0.39%	20,899