Maxposure Limited (NSE:MAXPOSURE)
India · Delayed Price · Currency is INR 33.35
-0.85 (-2.49%)
At close: Mar 27, 2026
Maxposure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.20 | 34.85 | 33.30 | 33.35 | 33.35 | -2.49% | 32,000 |
| Mar 25, 2026 | 34.40 | 35.50 | 34.00 | 34.20 | 34.20 | -2.84% | 81,000 |
| Mar 24, 2026 | 36.85 | 36.85 | 35.00 | 35.20 | 35.20 | -0.42% | 37,000 |
| Mar 23, 2026 | 34.95 | 36.00 | 33.80 | 35.35 | 35.35 | 3.97% | 20,000 |
| Mar 20, 2026 | 34.00 | 34.90 | 34.00 | 34.00 | 34.00 | - | 4,000 |
| Mar 19, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 1,000 |
| Mar 18, 2026 | 33.05 | 35.00 | 33.05 | 35.00 | 35.00 | 1.45% | 52,000 |
| Mar 17, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.88% | 1,000 |
| Mar 16, 2026 | 32.10 | 34.55 | 32.00 | 34.20 | 34.20 | 5.07% | 10,000 |
| Mar 13, 2026 | 33.50 | 34.55 | 32.10 | 32.55 | 32.55 | -2.84% | 7,000 |
| Mar 12, 2026 | 35.50 | 35.50 | 33.50 | 33.50 | 33.50 | -6.29% | 12,000 |
| Mar 11, 2026 | 35.50 | 35.85 | 35.50 | 35.75 | 35.75 | 2.14% | 4,000 |
| Mar 10, 2026 | 34.75 | 35.00 | 34.75 | 35.00 | 35.00 | 2.79% | 6,000 |
| Mar 9, 2026 | 34.00 | 35.10 | 34.00 | 34.05 | 34.05 | 1.64% | 10,000 |
| Mar 6, 2026 | 34.70 | 35.50 | 33.00 | 33.50 | 33.50 | -2.90% | 11,000 |
| Mar 5, 2026 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 4,000 |
| Mar 4, 2026 | 34.90 | 34.90 | 33.00 | 34.00 | 34.00 | -1.45% | 20,000 |
| Mar 2, 2026 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -5.48% | 10,000 |
| Feb 27, 2026 | 36.00 | 36.50 | 34.95 | 36.50 | 36.50 | 1.67% | 17,000 |
| Feb 25, 2026 | 35.00 | 36.60 | 35.00 | 35.90 | 35.90 | 2.57% | 9,000 |
| Feb 23, 2026 | 33.05 | 35.00 | 33.05 | 35.00 | 35.00 | 2.64% | 17,000 |
| Feb 20, 2026 | 33.90 | 34.75 | 33.25 | 34.10 | 34.10 | 1.79% | 22,000 |
| Feb 19, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.33% | 1,000 |
| Feb 18, 2026 | 34.90 | 35.40 | 34.25 | 34.30 | 34.30 | -1.15% | 17,000 |
| Feb 17, 2026 | 34.10 | 34.90 | 34.10 | 34.70 | 34.70 | -1.00% | 10,000 |
| Feb 16, 2026 | 36.50 | 36.50 | 34.60 | 35.05 | 35.05 | -3.31% | 49,000 |
| Feb 13, 2026 | 38.20 | 38.20 | 36.15 | 36.25 | 36.25 | -4.23% | 7,000 |
| Feb 12, 2026 | 37.75 | 37.85 | 36.80 | 37.85 | 37.85 | 2.44% | 5,000 |
| Feb 11, 2026 | 36.90 | 37.75 | 36.90 | 36.95 | 36.95 | 0.96% | 5,000 |
| Feb 10, 2026 | 39.40 | 39.40 | 36.00 | 36.60 | 36.60 | -5.67% | 62,000 |
| Feb 9, 2026 | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | -0.26% | 3,000 |
| Feb 6, 2026 | 39.15 | 39.85 | 38.25 | 38.90 | 38.90 | -3.71% | 10,000 |
| Feb 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | 1,000 |
| Feb 4, 2026 | 38.70 | 39.50 | 38.60 | 38.80 | 38.80 | 2.11% | 8,000 |
| Feb 3, 2026 | 39.50 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 21,000 |
| Feb 2, 2026 | 39.90 | 40.50 | 39.90 | 40.00 | 40.00 | 4.44% | 3,000 |
| Feb 1, 2026 | 40.20 | 40.20 | 38.30 | 38.30 | 38.30 | -4.25% | 6,000 |
| Jan 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,000 |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.12% | 1,000 |
| Jan 27, 2026 | 38.50 | 40.10 | 38.50 | 40.05 | 40.05 | -1.11% | 6,000 |
| Jan 23, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 2,000 |
| Jan 22, 2026 | 37.50 | 42.00 | 37.20 | 40.00 | 40.00 | 5.26% | 35,000 |
| Jan 21, 2026 | 39.00 | 39.05 | 38.00 | 38.00 | 38.00 | -4.52% | 13,000 |
| Jan 20, 2026 | 41.30 | 41.30 | 39.00 | 39.80 | 39.80 | -3.63% | 33,000 |
| Jan 19, 2026 | 40.50 | 42.00 | 40.50 | 41.30 | 41.30 | 3.25% | 22,000 |
| Jan 16, 2026 | 38.95 | 40.00 | 38.95 | 40.00 | 40.00 | 3.36% | 26,000 |
| Jan 14, 2026 | 40.30 | 40.30 | 38.50 | 38.70 | 38.70 | -3.25% | 25,000 |
| Jan 13, 2026 | 40.35 | 40.35 | 40.00 | 40.00 | 40.00 | - | 5,000 |
| Jan 12, 2026 | 40.95 | 40.95 | 39.00 | 40.00 | 40.00 | -2.32% | 38,000 |
| Jan 9, 2026 | 41.40 | 41.40 | 39.20 | 40.95 | 40.95 | 0.37% | 27,000 |