Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 234.15
-4.75 (-1.99%)
At close: Aug 14, 2025
Maxvolt Energy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 241.80 | 242.00 | 229.75 | 229.75 | 229.75 | -4.98% | 13,600 |
| Aug 19, 2025 | 231.00 | 242.00 | 231.00 | 241.80 | 241.80 | 4.02% | 14,400 |
| Aug 18, 2025 | 235.00 | 245.80 | 225.25 | 232.45 | 232.45 | -0.73% | 20,000 |
| Aug 14, 2025 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | -1.99% | 7,200 |
| Aug 13, 2025 | 242.90 | 242.90 | 238.90 | 238.90 | 238.90 | 0.31% | 33,600 |
| Aug 12, 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 238.15 | 1.99% | 4,800 |
| Aug 11, 2025 | 228.95 | 233.50 | 228.95 | 233.50 | 233.50 | 1.99% | 4,800 |
| Aug 8, 2025 | 228.95 | 228.95 | 228.95 | 228.95 | 228.95 | 1.98% | 20,800 |
| Aug 7, 2025 | 225.00 | 225.00 | 224.50 | 224.50 | 224.50 | -1.99% | 9,600 |
| Aug 6, 2025 | 229.05 | 229.05 | 229.05 | 229.05 | 229.05 | -1.99% | 2,400 |
| Aug 5, 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 233.70 | -1.99% | 4,000 |
| Aug 4, 2025 | 239.05 | 242.00 | 238.45 | 238.45 | 238.45 | -1.99% | 15,200 |
| Aug 1, 2025 | 243.30 | 243.30 | 243.30 | 243.30 | 243.30 | -1.99% | 6,400 |
| Jul 31, 2025 | 253.40 | 253.40 | 248.25 | 248.25 | 248.25 | -1.99% | 6,400 |
| Jul 30, 2025 | 243.50 | 253.30 | 243.50 | 253.30 | 253.30 | 1.95% | 11,200 |
| Jul 29, 2025 | 253.45 | 253.45 | 248.45 | 248.45 | 248.45 | -0.02% | 10,400 |
| Jul 28, 2025 | 248.50 | 248.50 | 248.00 | 248.50 | 248.50 | 1.99% | 33,600 |
| Jul 25, 2025 | 248.00 | 248.00 | 243.65 | 243.65 | 243.65 | -1.99% | 3,200 |
| Jul 24, 2025 | 248.60 | 248.65 | 248.60 | 248.60 | 248.60 | -1.99% | 32,000 |
| Jul 23, 2025 | 254.00 | 254.00 | 253.65 | 253.65 | 253.65 | 1.74% | 8,000 |
| Jul 22, 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 249.30 | -1.99% | 20,800 |
| Jul 21, 2025 | 259.00 | 259.00 | 254.35 | 254.35 | 254.35 | -1.98% | 46,400 |
| Jul 18, 2025 | 259.50 | 259.50 | 257.10 | 259.50 | 259.50 | 1.57% | 44,000 |
| Jul 17, 2025 | 250.00 | 255.50 | 250.00 | 255.50 | 255.50 | 0.18% | 22,400 |
| Jul 16, 2025 | 258.00 | 258.00 | 255.00 | 255.05 | 255.05 | 0.83% | 81,600 |
| Jul 15, 2025 | 252.95 | 252.95 | 252.95 | 252.95 | 252.95 | 2.00% | 9,600 |
| Jul 14, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.99% | 8,000 |
| Jul 11, 2025 | 243.15 | 243.15 | 243.15 | 243.15 | 243.15 | 1.99% | 3,200 |
| Jul 10, 2025 | 235.50 | 238.40 | 235.50 | 238.40 | 238.40 | 1.99% | 19,200 |
| Jul 9, 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 233.75 | -1.99% | 12,000 |
| Jul 8, 2025 | 238.50 | 240.90 | 238.50 | 238.50 | 238.50 | -1.99% | 5,600 |
| Jul 7, 2025 | 246.75 | 252.50 | 238.00 | 243.35 | 243.35 | -0.27% | 56,800 |
| Jul 4, 2025 | 236.70 | 248.50 | 236.70 | 244.00 | 244.00 | 3.08% | 70,400 |
| Jul 3, 2025 | 232.00 | 236.70 | 230.45 | 236.70 | 236.70 | 4.99% | 74,400 |
| Jul 2, 2025 | 220.00 | 227.15 | 220.00 | 225.45 | 225.45 | 4.21% | 52,800 |
| Jul 1, 2025 | 214.00 | 217.35 | 207.30 | 216.35 | 216.35 | 4.52% | 19,200 |
| Jun 30, 2025 | 205.00 | 208.25 | 201.15 | 207.00 | 207.00 | -0.84% | 27,200 |
| Jun 27, 2025 | 214.90 | 217.05 | 207.00 | 208.75 | 208.75 | -2.86% | 10,400 |
| Jun 26, 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 214.90 | 1.75% | 4,000 |
| Jun 25, 2025 | 205.00 | 211.20 | 204.00 | 211.20 | 211.20 | -0.24% | 6,400 |
| Jun 24, 2025 | 205.00 | 211.70 | 205.00 | 211.70 | 211.70 | 4.98% | 10,400 |
| Jun 23, 2025 | 195.85 | 205.60 | 195.85 | 201.65 | 201.65 | -2.18% | 9,600 |
| Jun 20, 2025 | 215.00 | 215.00 | 203.15 | 206.15 | 206.15 | -3.60% | 20,000 |
| Jun 19, 2025 | 215.00 | 215.95 | 206.00 | 213.85 | 213.85 | -1.22% | 14,400 |
| Jun 18, 2025 | 223.20 | 225.00 | 216.50 | 216.50 | 216.50 | -3.00% | 29,600 |
| Jun 17, 2025 | 218.00 | 225.00 | 218.00 | 223.20 | 223.20 | 2.46% | 4,800 |
| Jun 16, 2025 | 223.00 | 226.00 | 215.50 | 217.85 | 217.85 | -1.20% | 11,200 |
| Jun 13, 2025 | 221.00 | 221.00 | 216.50 | 220.50 | 220.50 | -0.38% | 8,000 |
| Jun 12, 2025 | 228.00 | 229.00 | 220.70 | 221.35 | 221.35 | -4.71% | 76,800 |
| Jun 11, 2025 | 232.30 | 234.00 | 226.00 | 232.30 | 232.30 | - | 19,200 |