NSE:MAHEPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	119.14	121.98	117.11	117.24	117.24	-1.59%	32,942
May 21, 2026	121.00	121.00	118.07	119.14	119.14	-	13,434
May 20, 2026	116.81	120.20	116.81	119.14	119.14	0.44%	15,402
May 19, 2026	114.59	120.30	114.59	118.62	118.62	3.52%	20,780
May 18, 2026	115.40	117.80	111.70	114.59	114.59	-0.66%	27,021
May 15, 2026	119.60	119.60	115.00	115.35	115.35	-2.47%	49,690
May 14, 2026	118.82	119.44	116.11	118.27	118.27	-0.30%	12,573
May 13, 2026	119.99	120.50	118.00	118.62	118.62	-0.16%	9,933
May 12, 2026	118.80	122.59	117.31	118.81	118.81	-1.69%	25,538
May 11, 2026	123.89	123.89	119.29	120.85	120.85	-2.47%	19,772
May 8, 2026	120.20	125.00	120.20	123.91	123.91	1.82%	95,991
May 7, 2026	120.98	124.00	120.31	121.69	121.69	0.65%	40,435
May 6, 2026	118.62	121.30	117.43	120.90	120.90	2.09%	49,694
May 5, 2026	115.25	120.89	115.11	118.42	118.42	1.64%	31,097
May 4, 2026	117.01	119.49	116.26	116.51	116.51	-1.18%	52,761
Apr 30, 2026	117.60	119.35	114.22	117.90	117.90	1.25%	54,589
Apr 29, 2026	117.27	118.90	114.90	116.45	116.45	0.79%	69,837
Apr 28, 2026	115.58	118.00	114.83	115.54	115.54	0.37%	30,865
Apr 27, 2026	118.40	119.25	113.01	115.11	115.11	0.73%	68,398
Apr 24, 2026	118.49	118.49	113.20	114.28	114.28	-1.60%	37,800
Apr 23, 2026	119.80	122.79	115.00	116.14	116.14	-4.72%	139,794
Apr 22, 2026	124.05	125.37	120.90	121.89	121.89	-5.05%	106,429
Apr 21, 2026	125.38	129.90	125.38	128.37	128.37	2.38%	93,357
Apr 20, 2026	127.89	128.00	124.60	125.38	125.38	-0.26%	32,137
Apr 17, 2026	127.00	128.65	124.79	125.71	125.71	-0.08%	26,602
Apr 16, 2026	124.25	127.70	123.72	125.81	125.81	1.40%	32,136
Apr 15, 2026	130.20	132.75	123.05	124.07	124.07	-2.03%	98,979
Apr 13, 2026	110.15	134.80	109.56	126.64	126.64	12.62%	148,924
Apr 10, 2026	110.33	113.54	110.33	112.45	112.45	1.92%	30,577
Apr 9, 2026	112.99	113.68	109.50	110.33	110.33	-1.44%	19,747
Apr 8, 2026	108.00	113.27	107.26	111.94	111.94	6.67%	45,521
Apr 7, 2026	106.00	107.00	103.50	104.94	104.94	1.17%	28,418
Apr 6, 2026	104.26	105.00	102.00	103.73	103.73	0.75%	20,850
Apr 2, 2026	99.00	104.90	98.01	102.96	102.96	2.28%	45,770
Apr 1, 2026	98.00	102.00	95.10	100.66	100.66	8.58%	48,035
Mar 30, 2026	98.50	100.25	91.91	92.71	92.71	-7.63%	120,425
Mar 27, 2026	106.30	106.30	98.54	100.37	100.37	-6.09%	66,790
Mar 25, 2026	107.40	110.20	106.40	106.88	106.88	1.65%	46,274
Mar 24, 2026	107.50	110.28	104.37	105.15	105.15	-0.48%	86,148
Mar 23, 2026	115.00	115.00	105.00	105.66	105.66	-8.58%	70,921
Mar 20, 2026	116.99	116.99	114.07	115.58	115.58	1.89%	34,474
Mar 19, 2026	113.98	117.85	112.21	113.44	113.44	-0.77%	67,908
Mar 18, 2026	111.42	116.18	111.42	114.32	114.32	2.61%	62,867
Mar 17, 2026	108.26	113.78	108.26	111.41	111.41	1.16%	39,584
Mar 16, 2026	114.30	114.30	108.36	110.13	110.13	-1.68%	20,403
Mar 13, 2026	113.80	113.80	111.90	112.01	112.01	-1.34%	23,609
Mar 12, 2026	113.80	114.97	112.92	113.53	113.53	-0.52%	25,534
Mar 11, 2026	115.43	117.33	114.00	114.12	114.12	-1.13%	29,964
Mar 10, 2026	114.78	117.00	112.37	115.43	115.43	3.01%	21,115
Mar 9, 2026	113.00	113.00	109.51	112.06	112.06	-0.97%	16,971