Mahickra Chemicals Limited (NSE:MAHICKRA)
India · Delayed Price · Currency is INR 162.25
+8.25 (5.36%)
At close: Oct 21, 2025
Mahickra Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 0.52% | 750 |
| Oct 21, 2025 | 151.00 | 179.90 | 151.00 | 162.25 | 162.25 | 5.36% | 20,250 |
| Oct 20, 2025 | 152.60 | 154.00 | 152.60 | 154.00 | 154.00 | 0.92% | 2,250 |
| Oct 17, 2025 | 169.00 | 169.00 | 146.00 | 152.60 | 152.60 | -0.13% | 20,250 |
| Oct 16, 2025 | 152.00 | 155.50 | 150.10 | 152.80 | 152.80 | -1.93% | 5,250 |
| Oct 15, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.13% | 750 |
| Oct 14, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 750 |
| Oct 10, 2025 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | -0.57% | 9,000 |
| Oct 9, 2025 | 148.10 | 156.90 | 148.10 | 156.90 | 156.90 | 2.65% | 28,500 |
| Oct 8, 2025 | 148.50 | 155.00 | 148.50 | 152.85 | 152.85 | -0.26% | 2,250 |
| Oct 7, 2025 | 146.10 | 171.00 | 146.10 | 153.25 | 153.25 | -1.07% | 7,500 |
| Oct 6, 2025 | 145.00 | 154.90 | 145.00 | 154.90 | 154.90 | - | 1,500 |
| Oct 1, 2025 | 148.10 | 154.90 | 148.00 | 154.90 | 154.90 | -1.96% | 2,250 |
| Sep 29, 2025 | 178.95 | 178.95 | 158.00 | 158.00 | 158.00 | - | 2,250 |
| Sep 26, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.03% | 750 |
| Sep 25, 2025 | 155.00 | 157.95 | 155.00 | 157.95 | 157.95 | -1.89% | 1,500 |
| Sep 24, 2025 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | 2.16% | 1,500 |
| Sep 23, 2025 | 162.00 | 162.00 | 152.10 | 157.60 | 157.60 | -1.47% | 3,750 |
| Sep 22, 2025 | 159.00 | 159.95 | 159.00 | 159.95 | 159.95 | 0.60% | 1,500 |
| Sep 19, 2025 | 157.75 | 163.90 | 155.00 | 159.00 | 159.00 | 0.66% | 6,000 |
| Sep 18, 2025 | 159.00 | 160.00 | 150.00 | 157.95 | 157.95 | 0.03% | 27,000 |
| Sep 17, 2025 | 159.95 | 159.95 | 150.00 | 157.90 | 157.90 | 0.57% | 16,500 |
| Sep 16, 2025 | 153.95 | 180.00 | 150.00 | 157.00 | 157.00 | 3.97% | 11,250 |
| Sep 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | 750 |
| Sep 11, 2025 | 149.90 | 155.00 | 149.90 | 155.00 | 155.00 | 3.33% | 3,000 |
| Sep 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | 750 |
| Sep 9, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 8.51% | 750 |
| Sep 8, 2025 | 147.90 | 147.90 | 140.00 | 142.85 | 142.85 | -0.76% | 4,500 |
| Sep 5, 2025 | 146.00 | 146.00 | 142.50 | 143.95 | 143.95 | -3.36% | 3,750 |
| Sep 4, 2025 | 159.00 | 159.00 | 147.00 | 148.95 | 148.95 | -0.70% | 3,750 |
| Sep 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 750 |
| Sep 2, 2025 | 155.00 | 155.00 | 149.50 | 150.00 | 150.00 | 1.39% | 4,500 |
| Sep 1, 2025 | 142.50 | 150.90 | 142.50 | 147.95 | 147.95 | -8.67% | 6,750 |
| Aug 29, 2025 | 149.90 | 162.00 | 149.00 | 162.00 | 162.00 | 8.07% | 3,000 |
| Aug 28, 2025 | 164.00 | 164.90 | 145.00 | 149.90 | 149.90 | 2.74% | 8,250 |
| Aug 26, 2025 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | 2.75% | 750 |
| Aug 25, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -2.74% | 1,500 |
| Aug 22, 2025 | 150.00 | 161.00 | 138.55 | 146.00 | 146.00 | -2.01% | 12,750 |
| Aug 21, 2025 | 141.00 | 149.00 | 141.00 | 149.00 | 149.00 | 4.16% | 1,500 |
| Aug 18, 2025 | 151.00 | 151.00 | 143.00 | 143.05 | 143.05 | 0.81% | 3,000 |
| Aug 14, 2025 | 138.50 | 141.90 | 138.50 | 141.90 | 141.90 | 0.64% | 1,500 |
| Aug 13, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -2.42% | 2,250 |
| Aug 12, 2025 | 145.00 | 145.00 | 144.50 | 144.50 | 144.50 | 3.96% | 1,500 |
| Aug 11, 2025 | 143.90 | 143.90 | 139.00 | 139.00 | 139.00 | 2.81% | 6,000 |
| Aug 8, 2025 | 142.00 | 155.00 | 135.20 | 135.20 | 135.20 | 0.15% | 3,750 |
| Aug 7, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.84% | 750 |
| Aug 6, 2025 | 132.00 | 138.95 | 132.00 | 138.95 | 138.95 | 0.69% | 5,250 |
| Aug 5, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.73% | 750 |
| Aug 4, 2025 | 135.00 | 142.80 | 127.30 | 137.00 | 137.00 | -2.07% | 8,250 |
| Aug 1, 2025 | 135.00 | 139.90 | 135.00 | 139.90 | 139.90 | -0.07% | 3,000 |