Maxposure Limited (NSE:MAXPOSURE)
India · Delayed Price · Currency is INR 35.00
+0.85 (2.49%)
Jul 9, 2026, 3:31 PM IST
Maxposure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 34.00 | 34.50 | 34.00 | 34.30 | 34.30 | 3.78% | 5,000 |
| Jun 2, 2026 | 34.00 | 34.10 | 33.05 | 33.05 | 33.05 | -2.79% | 4,000 |
| Jun 1, 2026 | 34.00 | 34.00 | 33.35 | 34.00 | 34.00 | 0.29% | 22,000 |
| May 29, 2026 | 37.00 | 37.00 | 33.00 | 33.90 | 33.90 | -8.38% | 92,000 |
| May 27, 2026 | 37.95 | 37.95 | 37.00 | 37.00 | 37.00 | 1.93% | 2,000 |
| May 26, 2026 | 40.50 | 40.50 | 35.55 | 36.30 | 36.30 | -10.37% | 21,000 |
| May 25, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 7.57% | 2,000 |
| May 21, 2026 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -3.46% | 1,000 |
| May 20, 2026 | 38.70 | 39.00 | 38.70 | 39.00 | 39.00 | 2.77% | 4,000 |
| May 19, 2026 | 36.00 | 37.95 | 36.00 | 37.95 | 37.95 | 2.57% | 4,000 |
| May 18, 2026 | 36.20 | 38.00 | 36.20 | 37.00 | 37.00 | -2.25% | 5,000 |
| May 13, 2026 | 40.00 | 40.00 | 37.05 | 37.85 | 37.85 | -5.85% | 7,000 |
| May 12, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | 1,000 |
| May 11, 2026 | 41.00 | 41.00 | 40.20 | 40.20 | 40.20 | -1.71% | 2,000 |
| 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 |