Maxposure Limited (NSE:MAXPOSURE)
India · Delayed Price · Currency is INR 41.00
+1.25 (3.14%)
May 8, 2026, 3:25 PM IST
Maxposure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 40.85 | 41.00 | 40.85 | 40.90 | 40.90 | 2.89% | 4,000 |
| May 7, 2026 | 38.30 | 40.95 | 38.30 | 39.75 | 39.75 | 3.92% | 10,000 |
| May 6, 2026 | 38.95 | 39.50 | 38.00 | 38.25 | 38.25 | 2.00% | 12,000 |
| May 5, 2026 | 39.00 | 39.00 | 37.15 | 37.50 | 37.50 | -5.06% | 6,000 |
| May 4, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.13% | 1,000 |
| Apr 30, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.12% | 3,000 |
| Apr 29, 2026 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | -4.65% | 3,000 |
| Apr 28, 2026 | 39.00 | 41.95 | 39.00 | 41.95 | 41.95 | 7.70% | 6,000 |
| Apr 24, 2026 | 40.00 | 40.00 | 38.50 | 38.95 | 38.95 | -2.62% | 11,000 |
| Apr 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.32% | 3,000 |
| Apr 22, 2026 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - | 1,000 |
| Apr 21, 2026 | 41.95 | 41.95 | 39.30 | 40.95 | 40.95 | -3.31% | 8,000 |
| Apr 20, 2026 | 41.10 | 42.55 | 41.10 | 42.35 | 42.35 | -2.64% | 5,000 |
| Apr 17, 2026 | 38.50 | 43.50 | 38.50 | 43.50 | 43.50 | 5.58% | 7,000 |
| Apr 15, 2026 | 43.70 | 43.70 | 40.00 | 41.20 | 41.20 | -5.72% | 31,000 |
| Apr 10, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | - | 1,000 |
| Apr 9, 2026 | 43.50 | 43.70 | 43.50 | 43.70 | 43.70 | 1.04% | 2,000 |
| Apr 8, 2026 | 39.70 | 44.00 | 39.70 | 43.25 | 43.25 | 13.82% | 26,000 |
| Apr 7, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 6.74% | 3,000 |
| Apr 6, 2026 | 34.00 | 35.60 | 33.85 | 35.60 | 35.60 | 1.86% | 6,000 |
| Apr 2, 2026 | 34.50 | 35.00 | 34.45 | 34.95 | 34.95 | 5.91% | 8,000 |
| Mar 30, 2026 | 33.30 | 33.35 | 33.00 | 33.00 | 33.00 | -1.05% | 17,000 |
| 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 |