Mahickra Chemicals Limited (NSE:MAHICKRA)
India · Delayed Price · Currency is INR 199.00
+0.10 (0.05%)
At close: Mar 6, 2026
Mahickra Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 198.90 | 200.00 | 194.00 | 199.00 | 199.00 | 0.05% | 9,000 |
| Mar 5, 2026 | 190.00 | 201.20 | 174.00 | 198.90 | 198.90 | 2.10% | 39,750 |
| Mar 4, 2026 | 176.00 | 200.00 | 176.00 | 194.80 | 194.80 | 3.21% | 33,750 |
| Mar 2, 2026 | 193.70 | 201.05 | 181.25 | 188.75 | 188.75 | 2.03% | 12,750 |
| Feb 27, 2026 | 175.20 | 185.00 | 175.20 | 185.00 | 185.00 | 5.68% | 3,750 |
| Feb 26, 2026 | 180.60 | 180.60 | 173.00 | 175.05 | 175.05 | -2.88% | 3,750 |
| Feb 25, 2026 | 194.80 | 194.80 | 178.00 | 180.25 | 180.25 | -2.78% | 21,750 |
| Feb 24, 2026 | 174.00 | 192.00 | 174.00 | 185.40 | 185.40 | 10.29% | 26,250 |
| Feb 23, 2026 | 180.00 | 180.00 | 168.10 | 168.10 | 168.10 | -1.41% | 1,500 |
| Feb 19, 2026 | 174.00 | 174.00 | 170.50 | 170.50 | 170.50 | -3.89% | 9,000 |
| Feb 18, 2026 | 171.80 | 179.00 | 164.00 | 177.40 | 177.40 | 2.66% | 33,000 |
| Feb 17, 2026 | 179.80 | 179.80 | 170.15 | 172.80 | 172.80 | 2.55% | 6,750 |
| Feb 16, 2026 | 166.35 | 170.00 | 166.00 | 168.50 | 168.50 | 0.60% | 4,500 |
| Feb 13, 2026 | 165.80 | 170.00 | 165.00 | 167.50 | 167.50 | 0.24% | 7,500 |
| Feb 10, 2026 | 166.85 | 167.10 | 164.60 | 167.10 | 167.10 | 3.92% | 6,750 |
| Feb 9, 2026 | 168.90 | 168.90 | 160.00 | 160.80 | 160.80 | -2.93% | 61,500 |
| Feb 6, 2026 | 174.40 | 174.40 | 155.00 | 165.65 | 165.65 | -1.69% | 42,000 |
| Feb 5, 2026 | 170.00 | 178.80 | 168.50 | 168.50 | 168.50 | -5.20% | 4,500 |
| Feb 4, 2026 | 179.90 | 179.90 | 165.00 | 177.75 | 177.75 | 2.45% | 34,500 |
| Feb 3, 2026 | 179.00 | 180.00 | 166.05 | 173.50 | 173.50 | -5.66% | 3,750 |
| Feb 2, 2026 | 183.95 | 183.95 | 183.80 | 183.90 | 183.90 | 0.05% | 2,250 |
| Feb 1, 2026 | 184.00 | 184.00 | 183.80 | 183.80 | 183.80 | -0.62% | 1,500 |
| Jan 30, 2026 | 179.95 | 185.00 | 177.00 | 184.95 | 184.95 | 3.21% | 20,250 |
| Jan 29, 2026 | 170.05 | 180.00 | 170.00 | 179.20 | 179.20 | 5.60% | 20,250 |
| Jan 28, 2026 | 166.95 | 170.00 | 166.95 | 169.70 | 169.70 | 0.47% | 9,750 |
| Jan 27, 2026 | 170.00 | 172.00 | 162.05 | 168.90 | 168.90 | 2.52% | 8,250 |
| Jan 23, 2026 | 152.00 | 180.00 | 152.00 | 164.75 | 164.75 | 2.46% | 27,000 |
| Jan 22, 2026 | 159.00 | 161.50 | 155.05 | 160.80 | 160.80 | 1.20% | 23,250 |
| Jan 21, 2026 | 156.00 | 159.85 | 155.00 | 158.90 | 158.90 | -0.69% | 25,500 |
| Jan 20, 2026 | 159.90 | 163.90 | 155.00 | 160.00 | 160.00 | 0.95% | 27,000 |
| Jan 19, 2026 | 159.00 | 159.00 | 150.50 | 158.50 | 158.50 | 8.56% | 4,500 |
| Jan 16, 2026 | 157.00 | 157.00 | 146.00 | 146.00 | 146.00 | -7.89% | 1,500 |
| Jan 14, 2026 | 145.10 | 158.50 | 145.10 | 158.50 | 158.50 | 2.92% | 1,500 |
| Jan 13, 2026 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | -5.23% | 14,250 |
| Jan 9, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 2.20% | 750 |
| Jan 8, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 2,250 |
| Jan 7, 2026 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | -1.25% | 5,250 |
| Jan 6, 2026 | 149.75 | 160.00 | 149.75 | 160.00 | 160.00 | 3.93% | 2,250 |
| Jan 5, 2026 | 154.80 | 154.80 | 146.00 | 153.95 | 153.95 | 2.98% | 2,250 |
| Jan 2, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.30% | 10,500 |
| Jan 1, 2026 | 152.50 | 152.50 | 149.95 | 149.95 | 149.95 | 0.94% | 1,500 |
| Dec 31, 2025 | 153.95 | 163.00 | 145.00 | 148.55 | 148.55 | -3.51% | 29,250 |
| Dec 30, 2025 | 148.50 | 153.95 | 148.50 | 153.95 | 153.95 | 1.48% | 1,500 |
| Dec 26, 2025 | 153.25 | 156.90 | 151.00 | 151.70 | 151.70 | -1.81% | 9,000 |
| Dec 24, 2025 | 145.00 | 156.95 | 140.00 | 154.50 | 154.50 | 3.69% | 21,750 |
| Dec 23, 2025 | 144.55 | 150.00 | 144.50 | 149.00 | 149.00 | 3.11% | 37,500 |
| Dec 22, 2025 | 145.00 | 156.95 | 144.50 | 144.50 | 144.50 | -0.34% | 4,500 |
| Dec 19, 2025 | 143.60 | 149.80 | 143.60 | 145.00 | 145.00 | -7.64% | 5,250 |
| Dec 17, 2025 | 132.00 | 157.00 | 132.00 | 157.00 | 157.00 | 11.74% | 1,500 |
| Dec 16, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -2.60% | 750 |