Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 403.65
-13.05 (-3.13%)
At close: Jun 16, 2026
Maxvolt Energy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 390.00 | 394.40 | 379.00 | 381.00 | 381.00 | -3.39% | 13,200 |
| Jun 10, 2026 | 400.00 | 402.75 | 385.00 | 394.35 | 394.35 | 2.80% | 32,800 |
| Jun 9, 2026 | 369.65 | 383.60 | 369.65 | 383.60 | 383.60 | 5.00% | 14,000 |
| Jun 8, 2026 | 365.00 | 384.00 | 356.20 | 365.35 | 365.35 | -1.42% | 31,200 |
| Jun 5, 2026 | 377.50 | 393.00 | 367.10 | 370.60 | 370.60 | -2.50% | 100,000 |
| Jun 4, 2026 | 397.30 | 400.50 | 377.30 | 380.10 | 380.10 | -4.16% | 45,200 |
| Jun 3, 2026 | 402.00 | 407.00 | 392.70 | 396.60 | 396.60 | -4.05% | 44,400 |
| Jun 2, 2026 | 383.00 | 415.00 | 381.25 | 413.35 | 413.35 | 3.00% | 63,600 |
| Jun 1, 2026 | 428.90 | 431.10 | 401.30 | 401.30 | 401.30 | -5.00% | 73,200 |
| May 29, 2026 | 439.00 | 451.00 | 413.20 | 422.40 | 422.40 | -1.70% | 85,600 |
| May 27, 2026 | 425.00 | 440.00 | 424.00 | 429.70 | 429.70 | 0.40% | 24,800 |
| May 26, 2026 | 423.60 | 429.00 | 410.95 | 428.00 | 428.00 | 1.04% | 43,200 |
| May 25, 2026 | 440.00 | 446.00 | 420.00 | 423.60 | 423.60 | -1.48% | 58,000 |
| May 22, 2026 | 441.00 | 448.00 | 417.00 | 429.95 | 429.95 | -0.91% | 75,200 |
| May 21, 2026 | 413.25 | 433.90 | 413.25 | 433.90 | 433.90 | 5.00% | 42,000 |
| May 20, 2026 | 429.00 | 429.00 | 408.70 | 413.25 | 413.25 | -3.94% | 64,000 |
| May 19, 2026 | 449.80 | 455.00 | 425.00 | 430.20 | 430.20 | -3.60% | 20,400 |
| May 18, 2026 | 441.25 | 448.00 | 435.40 | 446.25 | 446.25 | -2.63% | 36,800 |
| May 15, 2026 | 462.00 | 469.80 | 440.50 | 458.30 | 458.30 | 0.52% | 53,600 |
| May 14, 2026 | 439.95 | 457.05 | 413.55 | 455.95 | 455.95 | 4.74% | 158,400 |
| May 13, 2026 | 445.00 | 449.95 | 435.30 | 435.30 | 435.30 | -5.00% | 318,800 |
| May 12, 2026 | 475.00 | 489.20 | 455.00 | 458.20 | 458.20 | -1.66% | 119,200 |
| May 11, 2026 | 450.00 | 465.95 | 421.65 | 465.95 | 465.95 | 4.99% | 278,400 |
| May 8, 2026 | 438.00 | 450.35 | 435.00 | 443.80 | 443.80 | 3.46% | 90,000 |
| 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 |