Mahickra Chemicals Limited (NSE:MAHICKRA)
India · Delayed Price · Currency is INR 251.95
+11.95 (4.98%)
Jun 3, 2026, 12:21 PM IST
Mahickra Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 243.95 | 251.95 | 243.95 | 251.95 | 251.95 | 4.98% | 6,000 |
| Jun 2, 2026 | 235.00 | 240.00 | 235.00 | 240.00 | 240.00 | - | 3,000 |
| Jun 1, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 750 |
| May 29, 2026 | 241.40 | 241.40 | 240.00 | 240.00 | 240.00 | 4.30% | 2,250 |
| May 26, 2026 | 230.10 | 230.10 | 230.10 | 230.10 | 230.10 | -2.04% | 750 |
| May 25, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - | 750 |
| May 22, 2026 | 230.15 | 234.90 | 230.15 | 234.90 | 234.90 | 0.86% | 1,500 |
| May 21, 2026 | 245.00 | 245.00 | 232.90 | 232.90 | 232.90 | -4.94% | 6,750 |
| May 20, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.25% | 750 |
| May 19, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | 5.00% | 1,500 |
| May 18, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | -4.92% | 750 |
| May 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.42% | 1,500 |
| May 13, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 750 |
| May 12, 2026 | 239.00 | 239.00 | 232.00 | 239.00 | 239.00 | -0.17% | 5,250 |
| May 11, 2026 | 251.50 | 251.50 | 239.40 | 239.40 | 239.40 | -5.00% | 2,250 |
| May 8, 2026 | 232.25 | 252.00 | 232.25 | 252.00 | 252.00 | 3.13% | 5,250 |
| May 7, 2026 | 234.90 | 244.65 | 226.00 | 244.35 | 244.35 | 4.87% | 11,250 |
| May 5, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.30% | 750 |
| May 4, 2026 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | 0.49% | 750 |
| Apr 30, 2026 | 240.00 | 241.50 | 232.50 | 232.55 | 232.55 | 1.11% | 7,500 |
| Apr 28, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 750 |
| Apr 27, 2026 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.88% | 2,250 |
| Apr 24, 2026 | 225.00 | 228.00 | 225.00 | 228.00 | 228.00 | -0.44% | 3,000 |
| Apr 23, 2026 | 224.20 | 229.00 | 224.20 | 229.00 | 229.00 | 2.14% | 10,500 |
| Apr 22, 2026 | 228.80 | 228.80 | 223.10 | 224.20 | 224.20 | -0.11% | 5,250 |
| Apr 21, 2026 | 223.05 | 228.70 | 220.00 | 224.45 | 224.45 | 1.10% | 14,250 |
| Apr 20, 2026 | 225.00 | 229.00 | 222.00 | 222.00 | 222.00 | 0.36% | 7,500 |
| Apr 17, 2026 | 230.00 | 230.00 | 221.20 | 221.20 | 221.20 | -1.69% | 3,750 |
| Apr 16, 2026 | 216.00 | 225.00 | 216.00 | 225.00 | 225.00 | - | 7,500 |
| Apr 15, 2026 | 228.00 | 228.00 | 224.95 | 225.00 | 225.00 | - | 2,250 |
| Apr 13, 2026 | 218.00 | 226.00 | 218.00 | 225.00 | 225.00 | -1.70% | 7,500 |
| Apr 10, 2026 | 216.50 | 228.90 | 216.50 | 228.90 | 228.90 | 2.19% | 12,750 |
| Apr 9, 2026 | 220.90 | 224.00 | 216.00 | 224.00 | 224.00 | 0.61% | 7,500 |
| Apr 8, 2026 | 220.00 | 225.80 | 212.00 | 222.65 | 222.65 | 3.53% | 9,750 |
| Apr 7, 2026 | 205.00 | 215.10 | 205.00 | 215.05 | 215.05 | 0.26% | 8,250 |
| Apr 2, 2026 | 207.00 | 214.50 | 206.25 | 214.50 | 214.50 | -0.23% | 7,500 |
| Apr 1, 2026 | 205.05 | 215.00 | 205.00 | 215.00 | 215.00 | 1.42% | 3,000 |
| Mar 30, 2026 | 200.00 | 212.00 | 200.00 | 212.00 | 212.00 | 1.92% | 1,500 |
| Mar 27, 2026 | 210.00 | 210.00 | 197.15 | 208.00 | 208.00 | 0.97% | 3,000 |
| Mar 25, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 4.30% | 2,250 |
| Mar 24, 2026 | 200.00 | 202.95 | 197.50 | 197.50 | 197.50 | 1.28% | 3,000 |
| Mar 23, 2026 | 194.95 | 202.95 | 190.00 | 195.00 | 195.00 | -0.96% | 7,500 |
| Mar 20, 2026 | 197.10 | 209.80 | 195.50 | 196.90 | 196.90 | -3.48% | 8,250 |
| Mar 19, 2026 | 211.00 | 211.00 | 203.00 | 204.00 | 204.00 | -2.39% | 3,750 |
| Mar 18, 2026 | 203.55 | 214.70 | 203.50 | 209.00 | 209.00 | -0.71% | 15,000 |
| Mar 17, 2026 | 222.10 | 222.10 | 200.10 | 210.50 | 210.50 | -1.38% | 9,750 |
| Mar 16, 2026 | 206.40 | 224.00 | 198.00 | 213.45 | 213.45 | 3.42% | 39,000 |
| Mar 13, 2026 | 208.10 | 208.10 | 203.00 | 206.40 | 206.40 | 0.19% | 3,000 |
| Mar 11, 2026 | 205.80 | 208.70 | 205.80 | 206.00 | 206.00 | 1.28% | 3,750 |
| Mar 10, 2026 | 182.00 | 206.60 | 182.00 | 203.40 | 203.40 | 2.24% | 17,250 |