NSE:MAHAPEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	49.25	49.25	47.12	47.33	47.33	-0.36%	4,306
Nov 9, 2026	47.75	48.75	47.48	47.50	47.50	0.06%	9,905
Nov 8, 2026	48.98	48.98	47.03	47.47	47.47	-2.02%	787
Nov 6, 2026	47.80	48.48	47.06	48.45	48.45	1.85%	1,982
Nov 5, 2026	49.41	49.41	47.30	47.57	47.57	-3.39%	12,494
Nov 4, 2026	47.70	49.44	46.10	49.24	49.24	4.72%	3,179
Nov 3, 2026	49.06	49.06	46.50	47.02	47.02	-4.89%	20,202
Nov 2, 2026	46.82	49.90	46.02	49.44	49.44	5.60%	2,683
Oct 30, 2026	47.30	48.33	46.60	46.82	46.82	-1.64%	1,685
Oct 29, 2026	48.29	48.71	47.51	47.60	47.60	0.46%	3,678
Oct 28, 2026	48.21	49.99	47.00	47.38	47.38	-4.38%	2,727
Oct 27, 2026	47.39	50.00	47.00	49.55	49.55	6.72%	1,625
Oct 26, 2026	45.51	48.00	45.51	46.43	46.43	-0.02%	816
Oct 23, 2026	48.99	48.99	46.00	46.44	46.44	-3.33%	19,072
Oct 22, 2026	47.22	49.45	46.11	48.04	48.04	-1.07%	93,382
Oct 21, 2026	48.15	50.49	47.60	48.56	48.56	0.75%	6,876
Oct 19, 2026	48.00	48.77	47.20	48.20	48.20	-1.17%	3,004
Oct 16, 2026	49.75	49.76	47.30	48.77	48.77	-1.03%	2,415
Oct 15, 2026	48.01	49.79	48.01	49.28	49.28	2.45%	1,541
Oct 14, 2026	49.25	52.00	47.36	48.10	48.10	-2.34%	35,408
Oct 13, 2026	49.62	50.75	49.10	49.25	49.25	-1.02%	1,671
Oct 12, 2026	51.61	51.61	49.61	49.76	49.76	-3.58%	3,156
Oct 9, 2026	51.77	52.85	50.12	51.61	51.61	1.65%	1,508
Oct 8, 2026	51.91	52.95	49.09	50.77	50.77	-1.72%	6,954
Oct 7, 2026	50.00	52.98	50.00	51.66	51.66	1.61%	2,223
Oct 6, 2026	51.00	51.99	49.23	50.84	50.84	0.75%	1,786
Oct 5, 2026	53.30	53.30	50.12	50.46	50.46	0.56%	2,377
Oct 1, 2026	50.52	51.50	49.10	50.18	50.18	-1.61%	11,656
Sep 30, 2026	50.37	52.00	50.37	51.00	51.00	0.35%	6,541
Sep 29, 2026	50.65	52.50	50.21	50.82	50.82	-0.51%	5,068
Sep 28, 2026	51.51	53.84	50.52	51.08	51.08	-0.97%	12,763
Sep 25, 2026	50.98	52.90	50.56	51.58	51.58	-0.31%	9,986
Sep 24, 2026	53.00	54.80	51.00	51.74	51.74	-2.38%	16,177
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