Mahickra Chemicals Limited (NSE:MAHICKRA)
India · Delayed Price · Currency is INR 290.00
-5.00 (-1.69%)
Sep 4, 2026, 10:49 AM IST
Mahickra Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | -1.69% | 1,500 |
| Sep 3, 2026 | 294.00 | 295.00 | 283.00 | 295.00 | 295.00 | 1.20% | 8,250 |
| Sep 2, 2026 | 275.00 | 295.00 | 275.00 | 291.50 | 291.50 | 1.78% | 24,750 |
| Sep 1, 2026 | 273.00 | 299.00 | 270.50 | 286.40 | 286.40 | -3.57% | 9,750 |
| Aug 28, 2026 | 292.00 | 301.00 | 270.00 | 297.00 | 297.00 | 1.02% | 11,250 |
| Aug 26, 2026 | 302.00 | 302.00 | 294.00 | 294.00 | 294.00 | 2.08% | 2,250 |
| Aug 25, 2026 | 299.00 | 299.00 | 288.00 | 288.00 | 288.00 | 1.07% | 2,250 |
| Aug 24, 2026 | 257.00 | 308.80 | 257.00 | 284.95 | 284.95 | 10.66% | 48,750 |
| Aug 21, 2026 | 259.00 | 268.00 | 256.00 | 257.50 | 257.50 | -0.33% | 46,500 |
| Aug 20, 2026 | 256.00 | 273.95 | 255.00 | 258.35 | 258.35 | -0.50% | 137,250 |
| Aug 19, 2026 | 271.25 | 271.25 | 251.05 | 259.65 | 259.65 | -11.68% | 113,250 |
| Aug 18, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.34% | 750 |
| Aug 17, 2026 | 290.00 | 298.00 | 290.00 | 295.00 | 295.00 | - | 2,250 |
| Aug 14, 2026 | 281.00 | 301.00 | 278.00 | 295.00 | 295.00 | 3.49% | 9,000 |
| Aug 13, 2026 | 261.00 | 298.80 | 261.00 | 285.05 | 285.05 | 9.21% | 17,250 |
| Aug 12, 2026 | 261.00 | 280.00 | 235.00 | 261.00 | 261.00 | -1.53% | 10,500 |
| Aug 11, 2026 | 265.00 | 265.05 | 265.00 | 265.05 | 265.05 | 0.80% | 1,500 |
| Aug 10, 2026 | 255.30 | 262.95 | 255.30 | 262.95 | 262.95 | -4.38% | 2,250 |
| Aug 6, 2026 | 258.00 | 275.00 | 247.00 | 275.00 | 275.00 | 6.59% | 4,500 |
| Aug 5, 2026 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | -2.09% | 6,750 |
| Aug 4, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.35% | 750 |
| Aug 3, 2026 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | -5.33% | 1,500 |
| Jul 31, 2026 | 261.00 | 279.00 | 261.00 | 274.65 | 274.65 | 1.74% | 3,000 |
| Jul 30, 2026 | 269.95 | 282.00 | 258.00 | 269.95 | 269.95 | 1.26% | 3,000 |
| Jul 29, 2026 | 266.60 | 266.60 | 266.60 | 266.60 | 266.60 | 0.60% | 750 |
| Jul 27, 2026 | 264.95 | 265.00 | 264.95 | 265.00 | 265.00 | 2.73% | 1,500 |
| Jul 22, 2026 | 248.00 | 257.95 | 248.00 | 257.95 | 257.95 | 1.68% | 9,000 |
| Jul 21, 2026 | 250.00 | 254.00 | 242.00 | 253.70 | 253.70 | 3.23% | 11,250 |
| Jul 20, 2026 | 269.00 | 269.00 | 241.00 | 245.75 | 245.75 | 0.31% | 6,000 |
| Jul 17, 2026 | 245.05 | 245.05 | 245.00 | 245.00 | 245.00 | -4.67% | 1,500 |
| Jul 16, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | 1.80% | 750 |
| Jul 15, 2026 | 242.05 | 252.45 | 242.05 | 252.45 | 252.45 | 1.49% | 2,250 |
| Jul 14, 2026 | 249.90 | 249.90 | 238.10 | 248.75 | 248.75 | 3.65% | 3,000 |
| Jul 10, 2026 | 242.20 | 246.00 | 235.00 | 240.00 | 240.00 | -4.00% | 27,000 |
| Jul 9, 2026 | 249.95 | 250.00 | 249.95 | 250.00 | 250.00 | -0.20% | 5,250 |
| Jul 8, 2026 | 260.00 | 260.00 | 240.00 | 250.50 | 250.50 | 2.04% | 23,250 |
| Jul 7, 2026 | 245.00 | 254.95 | 238.00 | 245.50 | 245.50 | -5.14% | 4,500 |
| Jul 6, 2026 | 268.95 | 273.50 | 252.00 | 258.80 | 258.80 | -0.46% | 11,250 |
| Jul 3, 2026 | 251.00 | 265.00 | 250.10 | 260.00 | 260.00 | 1.96% | 4,500 |
| Jul 2, 2026 | 250.00 | 270.00 | 246.00 | 255.00 | 255.00 | - | 33,750 |
| Jul 1, 2026 | 269.95 | 270.00 | 246.05 | 255.00 | 255.00 | -6.88% | 5,250 |
| Jun 30, 2026 | 250.00 | 287.00 | 250.00 | 273.85 | 273.85 | 10.07% | 21,000 |
| Jun 29, 2026 | 241.50 | 249.00 | 241.50 | 248.80 | 248.80 | 0.32% | 10,500 |
| Jun 25, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 2,250 |
| Jun 23, 2026 | 248.00 | 251.25 | 248.00 | 248.00 | 248.00 | - | 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 |