Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 287.15
-15.10 (-5.00%)
At close: Mar 27, 2026
Maxvolt Energy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 301.00 | 301.00 | 287.15 | 287.15 | 287.15 | -5.00% | 84,800 |
| Mar 25, 2026 | 296.40 | 302.95 | 296.40 | 302.25 | 302.25 | 4.75% | 92,800 |
| Mar 24, 2026 | 281.35 | 288.55 | 277.85 | 288.55 | 288.55 | 4.98% | 40,000 |
| Mar 23, 2026 | 262.00 | 275.60 | 262.00 | 274.85 | 274.85 | 4.70% | 87,200 |
| Mar 20, 2026 | 252.00 | 262.50 | 248.10 | 262.50 | 262.50 | 5.00% | 66,400 |
| Mar 19, 2026 | 255.00 | 255.00 | 248.00 | 250.00 | 250.00 | -2.70% | 46,400 |
| Mar 18, 2026 | 250.25 | 260.00 | 250.20 | 256.95 | 256.95 | 1.40% | 60,000 |
| Mar 17, 2026 | 256.30 | 260.00 | 249.10 | 253.40 | 253.40 | -1.13% | 76,000 |
| Mar 16, 2026 | 254.25 | 259.00 | 250.00 | 256.30 | 256.30 | -0.04% | 66,400 |
| Mar 13, 2026 | 273.45 | 274.50 | 254.55 | 256.40 | 256.40 | -2.93% | 68,800 |
| Mar 12, 2026 | 248.00 | 264.70 | 243.00 | 264.15 | 264.15 | 4.78% | 102,400 |
| Mar 11, 2026 | 262.00 | 267.90 | 250.00 | 252.10 | 252.10 | -1.75% | 91,200 |
| Mar 10, 2026 | 265.90 | 269.50 | 250.00 | 256.60 | 256.60 | -1.80% | 92,000 |
| Mar 9, 2026 | 272.50 | 280.00 | 261.30 | 261.30 | 261.30 | -5.00% | 84,800 |
| 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 |