Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India · Delayed Price · Currency is INR 349.55
-4.55 (-1.28%)
At close: Oct 27, 2026
Maxvolt Energy Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 354.00 | 365.95 | 346.50 | 349.55 | 349.55 | -1.28% | 23,200 |
| Oct 26, 2026 | 346.00 | 361.95 | 333.00 | 354.10 | 354.10 | 1.77% | 31,600 |
| Oct 23, 2026 | 361.85 | 361.85 | 343.80 | 347.95 | 347.95 | -3.84% | 50,400 |
| Oct 22, 2026 | 355.15 | 377.00 | 355.15 | 361.85 | 361.85 | -0.77% | 26,400 |
| Oct 21, 2026 | 374.20 | 375.05 | 362.50 | 364.65 | 364.65 | -4.43% | 38,400 |
| Oct 19, 2026 | 395.00 | 406.50 | 373.05 | 381.55 | 381.55 | -2.68% | 31,600 |
| Oct 16, 2026 | 395.00 | 402.00 | 385.20 | 392.05 | 392.05 | -2.71% | 59,600 |
| Oct 15, 2026 | 395.20 | 404.00 | 391.75 | 402.95 | 402.95 | 0.40% | 26,000 |
| Oct 14, 2026 | 404.00 | 415.00 | 396.00 | 401.35 | 401.35 | -0.62% | 30,000 |
| Oct 13, 2026 | 406.50 | 406.50 | 389.45 | 403.85 | 403.85 | -1.48% | 78,000 |
| Oct 12, 2026 | 418.90 | 418.90 | 406.00 | 409.90 | 409.90 | -2.67% | 49,200 |
| Oct 9, 2026 | 429.00 | 433.00 | 418.00 | 421.15 | 421.15 | -1.12% | 26,000 |
| Oct 8, 2026 | 440.00 | 443.00 | 424.00 | 425.90 | 425.90 | -3.77% | 42,400 |
| Oct 7, 2026 | 433.05 | 459.75 | 432.10 | 442.60 | 442.60 | 0.42% | 57,600 |
| Oct 6, 2026 | 413.00 | 440.90 | 412.15 | 440.75 | 440.75 | 4.95% | 69,600 |
| Oct 5, 2026 | 428.10 | 436.95 | 410.50 | 419.95 | 419.95 | -1.20% | 61,600 |
| 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 |