Mahickra Chemicals Limited (NSE:MAHICKRA)
India · Delayed Price · Currency is INR 286.00
+25.00 (9.58%)
Aug 13, 2026, 3:21 PM IST
Mahickra Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |