Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 349.20
+16.60 (4.99%)
At close: Sep 11, 2026
Maxvolt Energy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |