Maha Rashtra Apex Corporation Limited (NSE:MAHAPEXLTD)
India · Delayed Price · Currency is INR 51.78
-1.22 (-2.30%)
Sep 24, 2026, 2:35 PM IST
NSE:MAHAPEXLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 53.00 | 54.80 | 51.00 | 51.26 | - | -3.28% | 14,458 |
| Sep 23, 2026 | 53.35 | 54.98 | 52.67 | 53.00 | 53.00 | -1.47% | 9,557 |
| Sep 22, 2026 | 55.95 | 55.98 | 53.30 | 53.79 | 53.79 | -1.05% | 3,234 |
| Sep 21, 2026 | 54.72 | 57.00 | 53.02 | 54.36 | 54.36 | -0.66% | 2,770 |
| Sep 18, 2026 | 54.20 | 58.80 | 54.02 | 54.72 | 54.72 | -0.98% | 2,016 |
| Sep 17, 2026 | 54.00 | 56.01 | 54.00 | 55.26 | 55.26 | 0.69% | 2,454 |
| Sep 16, 2026 | 54.00 | 58.02 | 52.67 | 54.88 | 54.88 | 3.25% | 24,489 |
| Sep 15, 2026 | 54.57 | 56.60 | 53.10 | 53.15 | 53.15 | -2.60% | 4,322 |
| Sep 11, 2026 | 57.63 | 57.63 | 54.00 | 54.57 | 54.57 | -2.95% | 6,489 |
| Sep 10, 2026 | 52.21 | 57.50 | 51.56 | 56.23 | 56.23 | 7.04% | 79,709 |
| Sep 9, 2026 | 55.03 | 55.03 | 50.76 | 52.53 | 52.53 | -5.20% | 61,068 |
| Sep 8, 2026 | 55.98 | 57.60 | 54.50 | 55.41 | 55.41 | -0.95% | 13,567 |
| Sep 7, 2026 | 53.98 | 58.78 | 53.80 | 55.94 | 55.94 | 4.54% | 10,593 |
| Sep 4, 2026 | 54.70 | 54.75 | 53.01 | 53.51 | 53.51 | -2.21% | 6,664 |
| Sep 3, 2026 | 55.48 | 57.00 | 53.77 | 54.72 | 54.72 | -0.40% | 5,308 |
| Sep 2, 2026 | 56.07 | 56.29 | 54.80 | 54.94 | 54.94 | -2.19% | 3,134 |
| Sep 1, 2026 | 56.01 | 60.25 | 55.25 | 56.17 | 56.17 | -0.86% | 24,815 |
| Aug 31, 2026 | 53.22 | 58.05 | 51.85 | 56.66 | 56.66 | 4.54% | 19,709 |
| Aug 28, 2026 | 55.00 | 56.96 | 53.50 | 54.20 | 54.20 | -3.13% | 9,015 |
| Aug 27, 2026 | 57.95 | 58.99 | 55.36 | 55.95 | 55.95 | -2.32% | 5,127 |
| Aug 26, 2026 | 58.51 | 60.00 | 55.35 | 57.28 | 57.28 | -2.67% | 14,271 |
| Aug 25, 2026 | 61.50 | 61.50 | 57.77 | 58.85 | 58.85 | -1.88% | 5,973 |
| Aug 24, 2026 | 63.40 | 63.40 | 59.01 | 59.98 | 59.98 | -1.88% | 18,342 |
| Aug 21, 2026 | 58.77 | 63.33 | 58.77 | 61.13 | 61.13 | 4.34% | 79,336 |
| Aug 20, 2026 | 57.75 | 59.48 | 56.25 | 58.59 | 58.59 | 2.65% | 59,030 |
| Aug 19, 2026 | 58.45 | 58.90 | 55.25 | 57.08 | 57.08 | 0.23% | 34,897 |
| Aug 18, 2026 | 53.49 | 58.01 | 52.61 | 56.95 | 56.95 | 5.29% | 64,885 |
| Aug 17, 2026 | 50.41 | 54.99 | 50.41 | 54.09 | 54.09 | 7.30% | 45,119 |
| Aug 14, 2026 | 53.80 | 53.80 | 49.25 | 50.41 | 50.41 | -7.91% | 73,053 |
| Aug 13, 2026 | 56.00 | 58.00 | 53.77 | 54.74 | 54.74 | -3.69% | 28,341 |
| Aug 12, 2026 | 55.00 | 59.80 | 54.00 | 56.84 | 56.84 | 7.29% | 147,048 |
| Aug 11, 2026 | 49.50 | 56.55 | 49.00 | 52.98 | 52.98 | 10.67% | 176,840 |
| Aug 10, 2026 | 45.02 | 51.00 | 44.69 | 47.87 | 47.87 | 7.86% | 83,920 |
| Aug 7, 2026 | 44.20 | 45.95 | 44.20 | 44.38 | 44.38 | -1.11% | 4,564 |
| Aug 6, 2026 | 46.90 | 46.90 | 44.00 | 44.88 | 44.88 | -4.31% | 31,919 |
| Aug 5, 2026 | 46.00 | 48.00 | 45.00 | 46.90 | 46.90 | 3.28% | 4,650 |
| Aug 4, 2026 | 45.65 | 46.09 | 44.44 | 45.41 | 45.41 | -0.31% | 4,166 |
| Aug 3, 2026 | 45.15 | 46.00 | 44.00 | 45.55 | 45.55 | 1.40% | 5,253 |
| Jul 31, 2026 | 45.00 | 45.00 | 43.76 | 44.92 | 44.92 | 2.07% | 3,154 |
| Jul 30, 2026 | 45.00 | 46.50 | 43.50 | 44.01 | 44.01 | -0.52% | 11,821 |
| Jul 29, 2026 | 44.04 | 44.89 | 43.55 | 44.24 | 44.24 | -0.05% | 1,320 |
| Jul 28, 2026 | 44.49 | 45.00 | 43.29 | 44.26 | 44.26 | -0.52% | 5,982 |
| Jul 27, 2026 | 43.07 | 45.00 | 43.07 | 44.49 | 44.49 | 2.21% | 7,027 |
| Jul 24, 2026 | 44.26 | 44.50 | 42.00 | 43.53 | 43.53 | -1.11% | 7,751 |
| Jul 23, 2026 | 44.22 | 44.50 | 43.25 | 44.02 | 44.02 | -0.45% | 2,349 |
| Jul 22, 2026 | 45.45 | 45.83 | 43.31 | 44.22 | 44.22 | -1.40% | 3,141 |
| Jul 21, 2026 | 44.01 | 45.00 | 43.63 | 44.85 | 44.85 | 2.00% | 3,955 |
| Jul 20, 2026 | 45.00 | 45.00 | 43.50 | 43.97 | 43.97 | -1.06% | 1,283 |
| Jul 17, 2026 | 44.37 | 45.00 | 43.30 | 44.44 | 44.44 | 0.16% | 3,213 |
| Jul 16, 2026 | 45.48 | 45.48 | 43.50 | 44.37 | 44.37 | -0.31% | 3,061 |