Maxposure Limited (NSE:MAXPOSURE)
India · Delayed Price · Currency is INR 29.00
-1.15 (-3.81%)
Oct 23, 2026, 3:20 PM IST
Maxposure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.81% | 2,000 |
| Oct 22, 2026 | 30.35 | 31.10 | 30.00 | 30.15 | 30.15 | -5.78% | 8,000 |
| Oct 21, 2026 | 33.30 | 33.30 | 32.00 | 32.00 | 32.00 | -4.33% | 31,000 |
| Oct 19, 2026 | 33.65 | 33.65 | 33.25 | 33.45 | 33.45 | -0.59% | 4,000 |
| Oct 16, 2026 | 33.55 | 33.65 | 33.25 | 33.65 | 33.65 | -0.30% | 9,000 |
| Oct 14, 2026 | 33.70 | 33.95 | 33.50 | 33.75 | 33.75 | 1.50% | 9,000 |
| Oct 13, 2026 | 34.05 | 34.05 | 33.25 | 33.25 | 33.25 | -2.78% | 3,000 |
| Oct 12, 2026 | 34.20 | 35.35 | 34.00 | 34.20 | 34.20 | 2.70% | 17,000 |
| Oct 9, 2026 | 34.50 | 34.80 | 33.30 | 33.30 | 33.30 | -2.06% | 9,000 |
| Oct 8, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.73% | 2,000 |
| Oct 7, 2026 | 35.00 | 35.00 | 33.60 | 34.60 | 34.60 | -1.14% | 3,000 |
| Oct 6, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -2.78% | 3,000 |
| Oct 5, 2026 | 36.00 | 36.05 | 36.00 | 36.00 | 36.00 | - | 4,000 |
| Oct 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.41% | 1,000 |
| Sep 30, 2026 | 37.25 | 37.25 | 36.15 | 36.15 | 36.15 | -4.74% | 8,000 |
| Sep 29, 2026 | 37.25 | 38.20 | 37.00 | 37.95 | 37.95 | 1.07% | 8,000 |
| Sep 28, 2026 | 39.10 | 39.10 | 37.55 | 37.55 | 37.55 | -3.10% | 8,000 |
| Sep 25, 2026 | 36.70 | 39.10 | 36.70 | 38.75 | 38.75 | 4.59% | 8,000 |
| Sep 23, 2026 | 39.00 | 39.00 | 37.00 | 37.05 | 37.05 | -5.00% | 6,000 |
| Sep 22, 2026 | 41.05 | 42.25 | 39.00 | 39.00 | 39.00 | -2.74% | 23,000 |
| Sep 21, 2026 | 38.40 | 45.00 | 38.00 | 40.10 | 40.10 | 0.38% | 56,000 |
| Sep 18, 2026 | 40.50 | 40.50 | 39.70 | 39.95 | 39.95 | 3.50% | 5,000 |
| Sep 17, 2026 | 37.50 | 41.65 | 37.50 | 38.60 | 38.60 | 2.52% | 23,000 |
| Sep 16, 2026 | 33.00 | 37.65 | 33.00 | 37.65 | 37.65 | 19.90% | 42,000 |
| Sep 15, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.80% | 4,000 |
| Sep 11, 2026 | 30.00 | 31.80 | 30.00 | 31.15 | 31.15 | 6.86% | 31,000 |
| Sep 9, 2026 | 31.00 | 31.00 | 28.50 | 29.15 | 29.15 | -2.83% | 14,000 |
| Sep 8, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -1.48% | 8,000 |
| Sep 7, 2026 | 31.50 | 31.50 | 30.30 | 30.45 | 30.45 | 2.18% | 10,000 |
| Sep 4, 2026 | 29.30 | 30.70 | 29.30 | 29.80 | 29.80 | 2.76% | 189,000 |
| Sep 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | 2,000 |
| Sep 1, 2026 | 29.90 | 29.90 | 29.00 | 29.15 | 29.15 | -7.17% | 8,000 |
| Aug 28, 2026 | 30.40 | 31.40 | 30.00 | 31.40 | 31.40 | 3.29% | 9,000 |
| Aug 26, 2026 | 30.50 | 31.45 | 30.15 | 30.40 | 30.40 | -0.33% | 15,000 |
| Aug 24, 2026 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | 1.16% | 3,000 |
| Aug 21, 2026 | 30.40 | 31.10 | 30.00 | 30.15 | 30.15 | -3.05% | 16,000 |
| Aug 20, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -2.35% | 1,000 |
| Aug 19, 2026 | 32.00 | 32.00 | 31.85 | 31.85 | 31.85 | -0.47% | 14,000 |
| Aug 18, 2026 | 31.60 | 32.00 | 31.00 | 32.00 | 32.00 | -2.88% | 31,000 |
| Aug 12, 2026 | 32.10 | 32.95 | 32.10 | 32.95 | 32.95 | 2.17% | 5,000 |
| Aug 11, 2026 | 32.90 | 33.00 | 32.15 | 32.25 | 32.25 | -3.73% | 6,000 |
| Aug 10, 2026 | 34.00 | 34.00 | 33.25 | 33.50 | 33.50 | -2.47% | 4,000 |
| Aug 7, 2026 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 4.09% | 1,000 |
| Aug 6, 2026 | 34.15 | 34.15 | 32.50 | 33.00 | 33.00 | -1.49% | 8,000 |
| Aug 5, 2026 | 33.55 | 33.55 | 33.50 | 33.50 | 33.50 | -1.47% | 4,000 |
| Aug 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,000 |
| Jul 31, 2026 | 33.10 | 34.00 | 33.10 | 34.00 | 34.00 | 2.72% | 3,000 |
| Jul 30, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.38% | 1,000 |
| Jul 28, 2026 | 33.15 | 33.20 | 31.00 | 32.65 | 32.65 | -2.54% | 48,000 |
| Jul 22, 2026 | 35.45 | 35.45 | 33.50 | 33.50 | 33.50 | -3.18% | 6,000 |