Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 425.05
-17.40 (-3.93%)
At close: Oct 1, 2026
Maxvolt Energy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 457.50 | 464.55 | 421.00 | 425.05 | 425.05 | -3.93% | 98,800 |
| Sep 30, 2026 | 448.00 | 454.80 | 424.90 | 442.45 | 442.45 | -1.07% | 105,600 |
| Sep 29, 2026 | 447.00 | 459.80 | 442.05 | 447.25 | 447.25 | 0.02% | 53,200 |
| Sep 28, 2026 | 430.00 | 447.40 | 430.00 | 447.15 | 447.15 | 4.94% | 102,400 |
| Sep 25, 2026 | 447.00 | 452.95 | 414.00 | 426.10 | 426.10 | -1.46% | 122,000 |
| Sep 24, 2026 | 429.00 | 432.40 | 418.00 | 432.40 | 432.40 | 4.99% | 134,000 |
| Sep 23, 2026 | 397.70 | 411.85 | 397.70 | 411.85 | 411.85 | 5.00% | 67,200 |
| Sep 22, 2026 | 399.00 | 399.00 | 385.00 | 392.25 | 392.25 | -0.19% | 41,600 |
| Sep 21, 2026 | 382.00 | 395.85 | 377.00 | 393.00 | 393.00 | 4.24% | 53,200 |
| Sep 18, 2026 | 379.50 | 386.40 | 363.00 | 377.00 | 377.00 | 0.76% | 19,200 |
| Sep 17, 2026 | 399.90 | 403.90 | 370.00 | 374.15 | 374.15 | -2.81% | 62,800 |
| Sep 16, 2026 | 384.95 | 384.95 | 380.00 | 384.95 | 384.95 | 4.99% | 72,800 |
| Sep 15, 2026 | 359.00 | 366.65 | 353.20 | 366.65 | 366.65 | 5.00% | 68,400 |
| Sep 11, 2026 | 325.00 | 349.20 | 325.00 | 349.20 | 349.20 | 4.99% | 72,800 |
| Sep 10, 2026 | 317.80 | 332.70 | 315.00 | 332.60 | 332.60 | 4.95% | 47,600 |
| Sep 9, 2026 | 318.00 | 326.65 | 315.00 | 316.90 | 316.90 | -0.98% | 36,800 |
| Sep 8, 2026 | 335.00 | 335.00 | 319.00 | 320.05 | 320.05 | -1.49% | 31,600 |
| Sep 7, 2026 | 316.00 | 331.00 | 316.00 | 324.90 | 324.90 | 0.03% | 34,000 |
| Sep 4, 2026 | 328.40 | 334.70 | 321.25 | 324.80 | 324.80 | -1.10% | 23,600 |
| Sep 3, 2026 | 331.00 | 336.40 | 328.20 | 328.40 | 328.40 | -1.46% | 14,800 |
| Sep 2, 2026 | 335.05 | 341.80 | 331.10 | 333.25 | 333.25 | -2.44% | 45,600 |
| Sep 1, 2026 | 345.00 | 345.00 | 337.00 | 341.60 | 341.60 | -2.06% | 39,200 |
| Aug 31, 2026 | 340.00 | 355.00 | 334.00 | 348.80 | 348.80 | 1.40% | 21,200 |
| Aug 28, 2026 | 341.10 | 346.80 | 341.05 | 344.00 | 344.00 | 2.02% | 20,000 |
| Aug 27, 2026 | 336.60 | 342.75 | 335.10 | 337.20 | 337.20 | -1.11% | 8,000 |
| Aug 26, 2026 | 337.00 | 345.00 | 334.00 | 341.00 | 341.00 | 0.25% | 39,200 |
| Aug 25, 2026 | 341.90 | 348.70 | 329.50 | 340.15 | 340.15 | 0.86% | 35,600 |
| Aug 24, 2026 | 321.00 | 339.00 | 321.00 | 337.25 | 337.25 | 3.61% | 43,600 |
| 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 |