Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 285.00
+7.80 (2.81%)
At close: Mar 5, 2026
Maxvolt Energy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 282.50 | 284.00 | 273.30 | 275.05 | 275.05 | -3.49% | 152,800 |
| Mar 5, 2026 | 270.20 | 289.00 | 270.20 | 285.00 | 285.00 | 2.81% | 249,600 |
| Mar 4, 2026 | 276.70 | 305.80 | 276.70 | 277.20 | 277.20 | -4.82% | 636,800 |
| Mar 2, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | -4.99% | 11,200 |
| Feb 27, 2026 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | -4.99% | 19,200 |
| Feb 26, 2026 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | -4.99% | 12,800 |
| Feb 25, 2026 | 310.85 | 343.55 | 310.85 | 339.60 | 339.60 | 3.79% | 117,600 |
| Feb 24, 2026 | 327.20 | 330.00 | 327.20 | 327.20 | 327.20 | -4.99% | 26,400 |
| Feb 23, 2026 | 371.00 | 371.50 | 344.40 | 344.40 | 344.40 | -4.99% | 60,000 |
| Feb 20, 2026 | 345.55 | 363.70 | 330.10 | 362.50 | 362.50 | 4.65% | 51,200 |
| Feb 19, 2026 | 374.15 | 374.15 | 338.55 | 346.40 | 346.40 | -2.79% | 117,600 |
| Feb 18, 2026 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | 4.99% | 11,200 |
| Feb 17, 2026 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 5.00% | 6,400 |
| Feb 16, 2026 | 306.00 | 323.25 | 306.00 | 323.25 | 323.25 | 4.99% | 28,000 |
| Feb 13, 2026 | 292.00 | 307.90 | 292.00 | 307.90 | 307.90 | 5.00% | 51,200 |
| Feb 12, 2026 | 278.00 | 293.25 | 266.30 | 293.25 | 293.25 | 4.99% | 100,800 |
| Feb 11, 2026 | 293.95 | 293.95 | 279.30 | 279.30 | 279.30 | -4.98% | 98,400 |
| Feb 10, 2026 | 306.00 | 306.00 | 293.95 | 293.95 | 293.95 | -4.99% | 100,800 |
| Feb 9, 2026 | 311.95 | 323.00 | 297.25 | 309.40 | 309.40 | -1.10% | 77,600 |
| Feb 6, 2026 | 329.30 | 331.00 | 312.85 | 312.85 | 312.85 | -5.00% | 84,800 |
| Feb 5, 2026 | 337.40 | 337.40 | 320.80 | 329.30 | 329.30 | -2.42% | 36,800 |
| Feb 4, 2026 | 331.80 | 344.75 | 314.10 | 337.45 | 337.45 | 2.07% | 52,000 |
| Feb 3, 2026 | 359.00 | 365.00 | 330.60 | 330.60 | 330.60 | -5.00% | 50,400 |
| Feb 2, 2026 | 354.00 | 354.00 | 320.30 | 348.00 | 348.00 | 3.22% | 36,000 |
| Feb 1, 2026 | 320.30 | 337.15 | 307.25 | 337.15 | 337.15 | 5.00% | 76,000 |
| Jan 30, 2026 | 330.00 | 330.00 | 321.10 | 321.10 | 321.10 | -5.00% | 42,400 |
| Jan 29, 2026 | 343.55 | 343.95 | 330.00 | 338.00 | 338.00 | 3.17% | 37,600 |
| Jan 28, 2026 | 299.00 | 327.60 | 299.00 | 327.60 | 327.60 | 5.00% | 172,000 |
| Jan 27, 2026 | 312.00 | 320.00 | 312.00 | 312.00 | 312.00 | -4.99% | 92,800 |
| Jan 23, 2026 | 333.00 | 333.00 | 328.40 | 328.40 | 328.40 | -4.99% | 112,000 |
| Jan 22, 2026 | 345.55 | 377.00 | 345.55 | 345.65 | 345.65 | -4.96% | 151,200 |
| Jan 21, 2026 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | -4.99% | 10,400 |
| Jan 20, 2026 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | -4.99% | 12,800 |
| Jan 19, 2026 | 418.95 | 418.95 | 402.90 | 402.90 | 402.90 | -5.00% | 26,400 |
| Jan 16, 2026 | 424.15 | 445.30 | 424.10 | 424.10 | 424.10 | -5.00% | 22,400 |
| Jan 14, 2026 | 469.00 | 469.00 | 446.40 | 446.40 | 446.40 | -4.99% | 16,800 |
| Jan 13, 2026 | 451.10 | 470.00 | 451.10 | 469.85 | 469.85 | 2.15% | 31,200 |
| Jan 12, 2026 | 468.80 | 468.80 | 448.05 | 459.95 | 459.95 | -2.10% | 17,600 |
| Jan 9, 2026 | 450.00 | 474.45 | 433.90 | 469.80 | 469.80 | 2.87% | 60,000 |
| Jan 8, 2026 | 465.00 | 465.00 | 449.35 | 456.70 | 456.70 | -3.45% | 21,600 |
| Jan 7, 2026 | 483.00 | 489.00 | 473.00 | 473.00 | 473.00 | 0.36% | 13,600 |
| Jan 6, 2026 | 436.85 | 480.00 | 436.85 | 471.30 | 471.30 | 2.50% | 37,600 |
| Jan 5, 2026 | 460.05 | 479.00 | 459.80 | 459.80 | 459.80 | -5.00% | 24,000 |
| Jan 2, 2026 | 493.00 | 493.00 | 467.40 | 484.00 | 484.00 | -1.62% | 12,800 |
| Jan 1, 2026 | 483.15 | 493.45 | 475.00 | 491.95 | 491.95 | -0.36% | 12,800 |
| Dec 31, 2025 | 498.95 | 499.00 | 485.00 | 493.75 | 493.75 | 0.46% | 10,400 |
| Dec 30, 2025 | 497.90 | 497.90 | 470.00 | 491.50 | 491.50 | 2.66% | 21,600 |
| Dec 29, 2025 | 495.00 | 495.00 | 475.00 | 478.75 | 478.75 | -2.58% | 20,000 |
| Dec 26, 2025 | 498.00 | 509.00 | 490.00 | 491.45 | 491.45 | 0.05% | 22,400 |
| Dec 24, 2025 | 493.50 | 500.00 | 470.00 | 491.20 | 491.20 | -0.47% | 26,400 |