Maxposure Limited (NSE:MAXPOSURE)
India · Delayed Price · Currency is INR 31.40
+2.25 (7.72%)
Sep 11, 2026, 3:19 PM IST
Maxposure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 34.50 | 35.50 | 34.50 | 34.60 | 34.60 | -1.14% | 6,000 |
| Jul 20, 2026 | 34.10 | 35.00 | 34.00 | 35.00 | 35.00 | - | 11,000 |
| Jul 17, 2026 | 34.65 | 35.00 | 34.60 | 35.00 | 35.00 | 0.43% | 6,000 |
| Jul 13, 2026 | 33.25 | 34.85 | 33.25 | 34.85 | 34.85 | -0.43% | 26,000 |
| Jul 9, 2026 | 34.15 | 35.20 | 34.15 | 35.00 | 35.00 | 2.49% | 4,000 |
| Jul 8, 2026 | 34.00 | 35.10 | 34.00 | 34.15 | 34.15 | -2.43% | 7,000 |
| Jul 7, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 2,000 |
| Jul 3, 2026 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 6,000 |
| Jul 2, 2026 | 34.30 | 34.60 | 34.30 | 34.60 | 34.60 | -1.56% | 3,000 |
| Jul 1, 2026 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -2.63% | 2,000 |
| Jun 30, 2026 | 37.00 | 37.00 | 35.00 | 36.10 | 36.10 | -2.43% | 4,000 |
| Jun 29, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 10,000 |
| Jun 25, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,000 |
| Jun 24, 2026 | 35.95 | 36.00 | 35.95 | 36.00 | 36.00 | 4.50% | 8,000 |
| Jun 19, 2026 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -4.31% | 1,000 |
| Jun 18, 2026 | 35.70 | 36.95 | 35.70 | 36.00 | 36.00 | 2.86% | 18,000 |
| Jun 17, 2026 | 33.00 | 35.35 | 33.00 | 35.00 | 35.00 | 5.58% | 21,000 |
| Jun 15, 2026 | 32.00 | 33.50 | 32.00 | 33.15 | 33.15 | 4.57% | 22,000 |
| Jun 12, 2026 | 31.80 | 32.45 | 31.60 | 31.70 | 31.70 | -0.31% | 18,000 |
| Jun 11, 2026 | 31.25 | 32.75 | 31.25 | 31.80 | 31.80 | 0.63% | 7,000 |
| Jun 10, 2026 | 31.70 | 32.00 | 31.05 | 31.60 | 31.60 | -3.07% | 76,000 |
| Jun 9, 2026 | 32.60 | 32.60 | 32.05 | 32.60 | 32.60 | -2.69% | 12,000 |
| Jun 8, 2026 | 33.35 | 34.20 | 33.00 | 33.50 | 33.50 | 4.69% | 37,000 |
| Jun 5, 2026 | 32.30 | 32.45 | 32.00 | 32.00 | 32.00 | - | 6,000 |
| Jun 4, 2026 | 33.00 | 33.50 | 32.00 | 32.00 | 32.00 | -6.71% | 14,000 |