Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 325.50
-10.95 (-3.25%)
At close: Aug 21, 2026
Maxvolt Energy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 335.00 | 336.00 | 323.00 | 325.50 | 325.50 | -3.25% | 44,800 |
| Aug 20, 2026 | 337.90 | 344.90 | 335.60 | 336.45 | 336.45 | -0.43% | 16,400 |
| Aug 19, 2026 | 350.00 | 350.00 | 335.00 | 337.90 | 337.90 | -3.72% | 23,600 |
| Aug 18, 2026 | 360.00 | 363.00 | 345.00 | 350.95 | 350.95 | 0.23% | 37,200 |
| Aug 17, 2026 | 345.90 | 350.15 | 341.00 | 350.15 | 350.15 | 4.99% | 58,400 |
| Aug 14, 2026 | 323.30 | 333.50 | 320.00 | 333.50 | 333.50 | 4.99% | 28,000 |
| Aug 13, 2026 | 313.15 | 320.00 | 310.50 | 317.65 | 317.65 | -0.50% | 26,800 |
| Aug 12, 2026 | 320.00 | 323.50 | 315.00 | 319.25 | 319.25 | -0.87% | 38,800 |
| Aug 11, 2026 | 328.95 | 328.95 | 317.00 | 322.05 | 322.05 | -2.10% | 38,000 |
| Aug 10, 2026 | 349.95 | 349.95 | 328.95 | 328.95 | 328.95 | -5.00% | 50,000 |
| Aug 7, 2026 | 335.85 | 354.00 | 332.50 | 346.25 | 346.25 | 2.24% | 26,800 |
| Aug 6, 2026 | 345.50 | 345.50 | 334.05 | 338.65 | 338.65 | -1.84% | 19,600 |
| Aug 5, 2026 | 353.00 | 355.00 | 340.35 | 345.00 | 345.00 | -1.43% | 19,200 |
| Aug 4, 2026 | 352.40 | 359.95 | 350.00 | 350.00 | 350.00 | 0.30% | 21,200 |
| Aug 3, 2026 | 337.45 | 348.95 | 336.00 | 348.95 | 348.95 | 4.99% | 25,600 |
| Jul 31, 2026 | 338.05 | 338.05 | 331.50 | 332.35 | 332.35 | -1.87% | 12,400 |
| Jul 30, 2026 | 349.50 | 354.00 | 335.20 | 338.70 | 338.70 | -1.48% | 20,800 |
| Jul 29, 2026 | 331.65 | 343.80 | 328.05 | 343.80 | 343.80 | 4.99% | 22,000 |
| Jul 28, 2026 | 321.00 | 343.00 | 312.40 | 327.45 | 327.45 | -0.08% | 64,800 |
| Jul 27, 2026 | 347.40 | 347.40 | 327.05 | 327.70 | 327.70 | -4.81% | 58,800 |
| Jul 24, 2026 | 353.75 | 353.75 | 336.15 | 344.25 | 344.25 | -2.06% | 31,600 |
| Jul 23, 2026 | 355.15 | 368.00 | 350.00 | 351.50 | 351.50 | -4.15% | 34,000 |
| Jul 22, 2026 | 362.95 | 372.00 | 359.00 | 366.70 | 366.70 | 1.03% | 10,400 |
| Jul 21, 2026 | 360.00 | 367.00 | 355.25 | 362.95 | 362.95 | 0.30% | 10,400 |
| Jul 20, 2026 | 369.00 | 375.00 | 360.55 | 361.85 | 361.85 | -1.55% | 20,800 |
| Jul 17, 2026 | 375.05 | 376.10 | 366.00 | 367.55 | 367.55 | -3.67% | 24,800 |
| Jul 16, 2026 | 379.95 | 390.55 | 372.00 | 381.55 | 381.55 | 1.99% | 62,400 |
| Jul 15, 2026 | 365.00 | 386.90 | 365.00 | 374.10 | 374.10 | -1.41% | 39,600 |
| Jul 14, 2026 | 368.70 | 380.15 | 362.10 | 379.45 | 379.45 | 4.81% | 66,000 |
| Jul 13, 2026 | 340.00 | 362.05 | 335.00 | 362.05 | 362.05 | 4.99% | 44,000 |
| Jul 10, 2026 | 346.95 | 350.00 | 342.00 | 344.85 | 344.85 | -0.85% | 70,800 |
| Jul 9, 2026 | 356.75 | 364.00 | 345.00 | 347.80 | 347.80 | -0.91% | 33,600 |
| Jul 8, 2026 | 365.60 | 375.00 | 350.20 | 351.00 | 351.00 | -3.66% | 41,600 |
| Jul 7, 2026 | 383.30 | 387.80 | 364.15 | 364.35 | 364.35 | -4.94% | 50,400 |
| Jul 6, 2026 | 364.90 | 384.05 | 356.00 | 383.30 | 383.30 | 4.78% | 45,200 |
| Jul 3, 2026 | 386.60 | 388.00 | 365.45 | 365.80 | 365.80 | -4.90% | 109,200 |
| Jul 2, 2026 | 397.00 | 398.10 | 382.15 | 384.65 | 384.65 | -3.09% | 49,200 |
| Jul 1, 2026 | 404.00 | 406.00 | 384.00 | 396.90 | 396.90 | 0.93% | 31,200 |
| Jun 30, 2026 | 378.95 | 393.25 | 378.95 | 393.25 | 393.25 | 4.99% | 44,000 |
| Jun 29, 2026 | 379.00 | 383.00 | 372.00 | 374.55 | 374.55 | -2.31% | 32,000 |
| Jun 25, 2026 | 382.10 | 388.00 | 381.50 | 383.40 | 383.40 | -1.62% | 18,400 |
| Jun 24, 2026 | 380.00 | 392.80 | 380.00 | 389.70 | 389.70 | 2.42% | 14,000 |
| Jun 23, 2026 | 391.95 | 393.00 | 371.10 | 380.50 | 380.50 | -1.26% | 34,000 |
| Jun 22, 2026 | 400.90 | 400.90 | 380.40 | 385.35 | 385.35 | -2.93% | 44,400 |
| Jun 19, 2026 | 392.00 | 400.00 | 392.00 | 397.00 | 397.00 | 0.11% | 15,200 |
| Jun 18, 2026 | 402.75 | 408.75 | 391.00 | 396.55 | 396.55 | -1.54% | 27,200 |
| Jun 17, 2026 | 403.65 | 406.95 | 390.50 | 402.75 | 402.75 | -0.22% | 20,400 |
| Jun 16, 2026 | 423.95 | 423.95 | 398.00 | 403.65 | 403.65 | -3.13% | 44,000 |
| Jun 15, 2026 | 410.95 | 417.90 | 400.00 | 416.70 | 416.70 | 4.70% | 56,800 |
| Jun 12, 2026 | 399.00 | 399.00 | 380.00 | 398.00 | 398.00 | 4.46% | 11,600 |