NSE:MAHAPEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	47.90	51.89	47.16	47.69	47.69	0.34%	17,498
May 21, 2026	48.00	48.29	47.00	47.53	47.53	-1.19%	20,814
May 20, 2026	48.95	48.95	47.10	48.10	48.10	-0.39%	15,549
May 19, 2026	48.61	49.63	48.12	48.29	48.29	-0.82%	11,184
May 18, 2026	50.00	50.60	48.10	48.69	48.69	-4.04%	17,224
May 15, 2026	50.95	52.54	48.62	50.74	50.74	2.42%	40,886
May 14, 2026	49.00	52.90	46.85	49.54	49.54	-1.71%	133,527
May 13, 2026	50.55	53.88	50.01	50.40	50.40	-3.11%	10,875
May 12, 2026	51.27	53.09	51.00	52.02	52.02	-0.40%	9,323
May 11, 2026	53.34	54.49	52.10	52.23	52.23	-2.08%	5,246
May 8, 2026	54.35	54.75	52.23	53.34	53.34	-2.63%	25,399
May 7, 2026	53.61	55.28	53.48	54.78	54.78	2.18%	20,021
May 6, 2026	54.00	55.50	52.41	53.61	53.61	2.00%	18,213
May 5, 2026	52.94	55.80	52.01	52.56	52.56	-0.72%	27,723
May 4, 2026	54.00	54.50	51.50	52.94	52.94	-0.23%	18,575
Apr 30, 2026	53.00	54.18	51.50	53.06	53.06	-1.92%	26,706
Apr 29, 2026	53.30	54.85	52.40	54.10	54.10	2.97%	14,628
Apr 28, 2026	52.01	53.52	52.00	52.54	52.54	0.69%	13,492
Apr 27, 2026	51.05	53.86	51.05	52.18	52.18	0.81%	7,174
Apr 24, 2026	54.00	54.00	51.20	51.76	51.76	-3.41%	24,449
Apr 23, 2026	52.00	54.00	51.20	53.59	53.59	4.24%	39,217
Apr 22, 2026	49.69	53.47	49.69	51.41	51.41	3.46%	31,101
Apr 21, 2026	50.01	51.29	49.40	49.69	49.69	-1.33%	19,012
Apr 20, 2026	52.50	52.50	50.00	50.36	50.36	-0.75%	7,110
Apr 17, 2026	52.00	52.00	50.31	50.74	50.74	-0.55%	23,559
Apr 16, 2026	51.32	51.49	48.91	51.02	51.02	-0.58%	30,570
Apr 15, 2026	51.95	52.78	50.02	51.32	51.32	2.72%	25,271
Apr 13, 2026	50.50	51.99	47.01	49.96	49.96	-2.44%	43,275
Apr 10, 2026	48.79	55.00	46.89	51.21	51.21	7.61%	147,129
Apr 9, 2026	49.48	50.90	47.15	47.59	47.59	-1.88%	38,553
Apr 8, 2026	49.00	50.96	47.50	48.50	48.50	2.36%	94,345
Apr 7, 2026	46.45	49.24	46.08	47.38	47.38	3.25%	41,130
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	-17.60%	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