Maks Energy Solutions India Limited (NSE:MAKS)
India · Delayed Price · Currency is INR 32.80
-1.70 (-4.93%)
At close: Nov 4, 2025
NSE:MAKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.93% | 1,500 |
| Oct 29, 2025 | 34.65 | 34.65 | 33.05 | 34.50 | 34.50 | 4.55% | 24,000 |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,500 |
| Sep 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 3,000 |
| Sep 26, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 1.52% | 1,500 |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,500 |
| Sep 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.49% | 3,000 |
| Sep 19, 2025 | 36.00 | 36.00 | 33.00 | 33.50 | 33.50 | 1.52% | 7,500 |
| Sep 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.60% | 1,500 |
| Sep 17, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | 1,500 |
| Sep 16, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - | 1,500 |
| Sep 15, 2025 | 33.00 | 34.00 | 31.55 | 31.55 | 31.55 | 1.77% | 15,000 |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 3,000 |
| Sep 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.69% | 3,000 |
| Sep 4, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.43% | 1,500 |
| Sep 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | 3,000 |
| Aug 29, 2025 | 27.95 | 28.00 | 27.95 | 28.00 | 28.00 | 2.75% | 3,000 |
| Aug 28, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | 27.25 | 3.81% | 3,000 |
| Aug 22, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.78% | 3,000 |
| Aug 14, 2025 | 26.95 | 27.00 | 26.95 | 27.00 | 27.00 | 2.86% | 3,000 |
| Aug 13, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.74% | 1,500 |
| Aug 12, 2025 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | 0.19% | 4,500 |
| Aug 11, 2025 | 27.50 | 27.50 | 25.55 | 25.75 | 25.75 | -9.01% | 19,500 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -4.87% | 3,000 |
| Jul 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -2.46% | 1,500 |
| Jul 24, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 1,500 |
| Jul 23, 2025 | 31.40 | 31.40 | 30.50 | 30.50 | 30.50 | -2.87% | 3,000 |
| Jul 18, 2025 | 30.80 | 31.40 | 30.80 | 31.40 | 31.40 | 1.95% | 3,000 |
| Jul 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | 1,500 |
| Jul 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.88% | 1,500 |
| Jul 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.39% | 1,500 |
| Jul 11, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.96% | 6,000 |
| Jul 10, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -1.93% | 1,500 |
| Jul 9, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -1.89% | 3,000 |
| Jul 7, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.99% | 7,500 |
| Jul 4, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.74% | 1,500 |
| Jul 2, 2025 | 34.45 | 34.50 | 34.30 | 34.50 | 34.50 | 1.32% | 4,500 |
| Jul 1, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.95% | 1,500 |
| Jun 30, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.98% | 1,500 |
| Jun 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.87% | 1,500 |
| Jun 26, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 1.90% | 3,000 |
| Jun 24, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.94% | 7,500 |
| Jun 19, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 1.98% | 1,500 |
| Jun 18, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.85% | 1,500 |
| Jun 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.88% | 1,500 |
| Jun 16, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.92% | 4,500 |
| Jun 13, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.88% | 4,500 |
| Jun 10, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.01% | 3,000 |
| Jun 9, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.97% | 4,500 |
| Jun 6, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.67% | 3,000 |