Mahickra Chemicals Limited (NSE:MAHICKRA)
India · Delayed Price · Currency is INR 248.00
0.00 (0.00%)
Jun 23, 2026, 12:34 PM IST
Mahickra Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 248.00 | 251.25 | 248.00 | 251.25 | - | 1.31% | 3,000 |
| Jun 22, 2026 | 247.05 | 250.00 | 247.00 | 248.00 | 248.00 | 0.81% | 4,500 |
| Jun 19, 2026 | 251.00 | 251.00 | 246.00 | 246.00 | 246.00 | -0.81% | 1,500 |
| Jun 18, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -0.76% | 4,500 |
| Jun 17, 2026 | 251.00 | 253.80 | 245.00 | 249.90 | 249.90 | 3.24% | 4,500 |
| Jun 12, 2026 | 238.00 | 247.95 | 237.00 | 242.05 | 242.05 | 1.70% | 10,500 |
| Jun 11, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -2.06% | 750 |
| Jun 10, 2026 | 242.00 | 248.95 | 239.50 | 243.00 | 243.00 | -3.57% | 6,000 |
| Jun 9, 2026 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | 2.86% | 1,500 |
| Jun 8, 2026 | 244.90 | 247.50 | 244.90 | 245.00 | 245.00 | 1.85% | 3,750 |
| Jun 5, 2026 | 247.90 | 247.90 | 233.50 | 240.55 | 240.55 | 0.29% | 3,750 |
| Jun 4, 2026 | 240.00 | 240.20 | 240.00 | 240.00 | 239.85 | -4.74% | 3,000 |
| Jun 3, 2026 | 243.95 | 251.95 | 243.95 | 251.95 | 251.79 | 4.98% | 6,000 |
| Jun 2, 2026 | 235.00 | 240.00 | 235.00 | 240.00 | 239.85 | - | 3,000 |
| Jun 1, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | - | 750 |
| May 29, 2026 | 241.40 | 241.40 | 240.00 | 240.00 | 239.85 | 4.30% | 2,250 |
| May 26, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 229.96 | -2.04% | 750 |
| May 25, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.75 | - | 750 |
| May 22, 2026 | 230.15 | 234.90 | 230.15 | 234.90 | 234.75 | 0.86% | 1,500 |
| May 21, 2026 | 245.00 | 245.00 | 232.90 | 232.90 | 232.75 | -4.94% | 6,750 |
| May 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 244.85 | 2.25% | 750 |
| May 19, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.45 | 5.00% | 1,500 |
| May 18, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.06 | -4.92% | 750 |
| May 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.85 | 0.42% | 1,500 |
| May 13, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 238.85 | - | 750 |
| May 12, 2026 | 239.00 | 239.00 | 232.00 | 239.00 | 238.85 | -0.17% | 5,250 |
| May 11, 2026 | 251.50 | 251.50 | 239.40 | 239.40 | 239.25 | -5.00% | 2,250 |
| May 8, 2026 | 232.25 | 252.00 | 232.25 | 252.00 | 251.84 | 3.13% | 5,250 |
| May 7, 2026 | 234.90 | 244.65 | 226.00 | 244.35 | 244.20 | 4.87% | 11,250 |
| May 5, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 232.85 | -0.30% | 750 |
| May 4, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.55 | 0.49% | 750 |
| Apr 30, 2026 | 240.00 | 241.50 | 232.50 | 232.55 | 232.40 | 1.11% | 7,500 |
| Apr 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.86 | - | 750 |
| Apr 27, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 229.86 | 0.88% | 2,250 |
| Apr 24, 2026 | 225.00 | 228.00 | 225.00 | 228.00 | 227.86 | -0.44% | 3,000 |
| Apr 23, 2026 | 224.20 | 229.00 | 224.20 | 229.00 | 228.86 | 2.14% | 10,500 |
| Apr 22, 2026 | 228.80 | 228.80 | 223.10 | 224.20 | 224.06 | -0.11% | 5,250 |
| Apr 21, 2026 | 223.05 | 228.70 | 220.00 | 224.45 | 224.31 | 1.10% | 14,250 |
| Apr 20, 2026 | 225.00 | 229.00 | 222.00 | 222.00 | 221.86 | 0.36% | 7,500 |
| Apr 17, 2026 | 230.00 | 230.00 | 221.20 | 221.20 | 221.06 | -1.69% | 3,750 |
| Apr 16, 2026 | 216.00 | 225.00 | 216.00 | 225.00 | 224.86 | - | 7,500 |
| Apr 15, 2026 | 228.00 | 228.00 | 224.95 | 225.00 | 224.86 | - | 2,250 |
| Apr 13, 2026 | 218.00 | 226.00 | 218.00 | 225.00 | 224.86 | -1.70% | 7,500 |
| Apr 10, 2026 | 216.50 | 228.90 | 216.50 | 228.90 | 228.76 | 2.19% | 12,750 |
| Apr 9, 2026 | 220.90 | 224.00 | 216.00 | 224.00 | 223.86 | 0.61% | 7,500 |
| Apr 8, 2026 | 220.00 | 225.80 | 212.00 | 222.65 | 222.51 | 3.53% | 9,750 |
| Apr 7, 2026 | 205.00 | 215.10 | 205.00 | 215.05 | 214.92 | 0.26% | 8,250 |
| Apr 2, 2026 | 207.00 | 214.50 | 206.25 | 214.50 | 214.37 | -0.23% | 7,500 |
| Apr 1, 2026 | 205.05 | 215.00 | 205.00 | 215.00 | 214.87 | 1.42% | 3,000 |
| Mar 30, 2026 | 200.00 | 212.00 | 200.00 | 212.00 | 211.87 | 1.92% | 1,500 |