NSE:MAHAPEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	45.90	45.90	44.05	44.51	44.51	-1.15%	5,969
Jul 14, 2026	45.45	46.50	44.00	45.03	45.03	1.90%	2,821
Jul 13, 2026	44.01	44.73	43.51	44.19	44.19	-0.81%	6,917
Jul 10, 2026	44.85	45.45	44.06	44.55	44.55	2.20%	5,526
Jul 9, 2026	44.51	45.99	43.10	43.59	43.59	-2.00%	11,128
Jul 8, 2026	46.95	46.95	43.27	44.48	44.48	-2.07%	4,247
Jul 7, 2026	46.50	48.00	45.26	45.42	45.42	-2.80%	9,764
Jul 6, 2026	46.00	50.00	46.00	46.73	46.73	2.34%	9,143
Jul 3, 2026	46.00	47.10	45.00	45.66	45.66	0.71%	13,534
Jul 2, 2026	47.00	47.00	45.25	45.34	45.34	-2.05%	24,132
Jul 1, 2026	48.00	49.49	45.11	46.29	46.29	-0.22%	15,508
Jun 30, 2026	47.95	51.75	45.36	46.39	46.39	-1.32%	115,852
Jun 29, 2026	48.69	48.69	47.01	47.01	47.01	-0.06%	4,645
Jun 25, 2026	48.90	48.90	47.01	47.04	47.04	-1.84%	8,147
Jun 24, 2026	47.78	48.30	47.13	47.92	47.92	0.29%	3,194
Jun 23, 2026	48.01	48.60	47.30	47.78	47.78	-0.48%	5,386
Jun 22, 2026	48.00	48.90	47.01	48.01	48.01	-0.54%	6,504
Jun 19, 2026	48.00	48.75	47.02	48.27	48.27	1.60%	7,258
Jun 18, 2026	47.52	48.90	47.01	47.51	47.51	-0.02%	7,937
Jun 17, 2026	48.28	48.65	47.01	47.52	47.52	-0.79%	5,610
Jun 16, 2026	49.00	49.05	47.61	47.90	47.90	-2.13%	7,012
Jun 15, 2026	48.58	49.59	48.58	48.94	48.94	0.99%	5,434
Jun 12, 2026	47.16	49.50	46.70	48.46	48.46	1.68%	11,070
Jun 11, 2026	50.48	50.98	47.23	47.66	47.66	-2.34%	16,791
Jun 10, 2026	48.00	50.98	46.61	48.80	48.80	3.79%	20,596
Jun 9, 2026	47.49	48.60	46.73	47.02	47.02	-0.76%	4,121
Jun 8, 2026	47.30	49.50	47.10	47.38	47.38	-1.64%	7,116
Jun 5, 2026	48.10	49.90	47.55	48.17	48.17	-0.66%	4,415
Jun 4, 2026	49.60	50.00	47.00	48.49	48.49	-1.64%	5,195
Jun 3, 2026	48.50	49.75	48.30	49.30	49.30	2.15%	3,877
Jun 2, 2026	48.15	48.50	47.42	48.26	48.26	0.86%	5,604
Jun 1, 2026	49.45	49.45	47.14	47.85	47.85	-1.32%	5,268
May 29, 2026	49.00	49.49	48.01	48.49	48.49	-0.47%	9,945
May 27, 2026	49.10	51.44	48.50	48.72	48.72	-4.00%	21,670
May 26, 2026	51.00	52.98	50.41	50.75	50.75	-0.45%	18,901
May 25, 2026	49.40	52.00	49.40	50.98	50.98	6.90%	30,847
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