NSE:MAHAPEXLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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