Mahickra Chemicals Limited (NSE:MAHICKRA)
India · Delayed Price · Currency is INR 224.20
-0.25 (-0.11%)
Apr 22, 2026, 2:45 PM IST
Mahickra Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 198.95 | 199.00 | 195.00 | 198.95 | 198.95 | -0.03% | 6,000 |
| 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 |