Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 428.95
+4.15 (0.98%)
At close: May 7, 2026
Maxvolt Energy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 416.00 | 435.00 | 416.00 | 428.95 | 428.95 | 0.98% | 35,200 |
| May 6, 2026 | 429.00 | 432.00 | 417.50 | 424.80 | 424.80 | 1.31% | 56,000 |
| May 5, 2026 | 423.00 | 428.00 | 410.00 | 419.30 | 419.30 | 2.61% | 59,600 |
| May 4, 2026 | 402.40 | 415.00 | 394.00 | 408.65 | 408.65 | 1.55% | 26,000 |
| Apr 30, 2026 | 390.00 | 405.00 | 390.00 | 402.40 | 402.40 | 1.98% | 29,600 |
| Apr 29, 2026 | 412.00 | 412.00 | 385.15 | 394.60 | 394.60 | -2.48% | 60,000 |
| Apr 28, 2026 | 415.00 | 420.80 | 404.00 | 404.65 | 404.65 | -2.49% | 16,800 |
| Apr 27, 2026 | 417.95 | 421.75 | 412.00 | 415.00 | 415.00 | 2.41% | 21,600 |
| Apr 24, 2026 | 413.00 | 413.00 | 398.00 | 405.25 | 405.25 | -3.21% | 50,400 |
| Apr 23, 2026 | 415.00 | 420.85 | 400.05 | 418.70 | 418.70 | 1.17% | 31,200 |
| Apr 22, 2026 | 409.00 | 419.85 | 398.45 | 413.85 | 413.85 | 1.86% | 44,800 |
| Apr 21, 2026 | 411.10 | 430.00 | 403.00 | 406.30 | 406.30 | -2.62% | 100,000 |
| Apr 20, 2026 | 431.25 | 449.00 | 415.55 | 417.25 | 417.25 | -4.00% | 85,600 |
| Apr 17, 2026 | 416.00 | 448.00 | 397.00 | 434.65 | 434.65 | 5.84% | 85,600 |
| Apr 16, 2026 | 411.70 | 435.25 | 402.00 | 410.65 | 410.65 | 3.78% | 138,400 |
| Apr 15, 2026 | 380.00 | 395.70 | 380.00 | 395.70 | 395.70 | 9.99% | 87,200 |
| Apr 13, 2026 | 325.05 | 364.45 | 320.00 | 359.75 | 359.75 | 5.64% | 75,200 |
| Apr 10, 2026 | 340.00 | 344.00 | 330.00 | 340.55 | 340.55 | -0.07% | 48,000 |
| Apr 9, 2026 | 338.95 | 346.00 | 326.00 | 340.80 | 340.80 | 3.07% | 48,800 |
| Apr 8, 2026 | 350.00 | 355.70 | 325.00 | 330.65 | 330.65 | 2.24% | 163,200 |
| Apr 7, 2026 | 308.35 | 323.50 | 308.35 | 323.40 | 323.40 | 4.97% | 53,600 |
| Apr 6, 2026 | 295.00 | 308.35 | 289.00 | 308.10 | 308.10 | 4.90% | 60,000 |
| Apr 2, 2026 | 268.55 | 294.55 | 268.50 | 293.70 | 293.70 | 4.69% | 57,600 |
| Apr 1, 2026 | 286.40 | 286.40 | 279.95 | 280.55 | 280.55 | 2.84% | 80,000 |
| Mar 30, 2026 | 272.80 | 279.95 | 272.80 | 272.80 | 272.80 | -5.00% | 42,400 |
| 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 |