Mahalaxmi Rubtech Limited (NSE:MHLXMIRU)
India · Delayed Price · Currency is INR 191.40
-0.45 (-0.23%)
Feb 19, 2026, 3:30 PM IST
Mahalaxmi Rubtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 194.00 | 203.12 | 191.00 | 191.85 | 191.85 | 0.11% | 1,931 |
| Feb 17, 2026 | 192.80 | 194.00 | 191.61 | 191.63 | 191.63 | -0.11% | 1,454 |
| Feb 16, 2026 | 189.30 | 194.01 | 189.30 | 191.85 | 191.85 | -0.08% | 959 |
| Feb 13, 2026 | 195.01 | 196.50 | 185.69 | 192.01 | 192.01 | -0.48% | 3,440 |
| Feb 12, 2026 | 196.00 | 198.00 | 190.20 | 192.93 | 192.93 | -0.89% | 13,961 |
| Feb 11, 2026 | 193.50 | 199.95 | 175.00 | 194.67 | 194.67 | -1.62% | 87,671 |
| Feb 10, 2026 | 196.90 | 203.90 | 193.32 | 197.87 | 197.87 | 0.52% | 404,479 |
| Feb 9, 2026 | 195.21 | 199.00 | 192.00 | 196.85 | 196.85 | 0.85% | 203,884 |
| Feb 6, 2026 | 193.53 | 199.00 | 188.25 | 195.20 | 195.20 | -0.91% | 223 |
| Feb 5, 2026 | 198.01 | 200.99 | 193.57 | 197.00 | 197.00 | 0.49% | 1,925 |
| Feb 4, 2026 | 196.51 | 201.80 | 192.00 | 196.03 | 196.03 | 0.31% | 7,355 |
| Feb 3, 2026 | 215.00 | 215.00 | 192.70 | 195.43 | 195.43 | -4.12% | 33,067 |
| Feb 2, 2026 | 212.19 | 214.79 | 196.20 | 203.83 | 203.83 | -3.94% | 1,955 |
| Feb 1, 2026 | 212.48 | 212.99 | 202.50 | 212.18 | 212.18 | 1.55% | 1,445 |
| Jan 30, 2026 | 198.88 | 214.94 | 191.51 | 208.94 | 208.94 | 7.15% | 4,815 |
| Jan 29, 2026 | 195.89 | 201.50 | 189.00 | 195.00 | 195.00 | -0.23% | 200,459 |
| Jan 28, 2026 | 194.01 | 204.85 | 191.10 | 195.44 | 195.44 | 2.59% | 1,880 |
| Jan 27, 2026 | 191.33 | 195.00 | 190.51 | 190.51 | 190.51 | -3.18% | 1,205 |
| Jan 23, 2026 | 194.01 | 200.00 | 194.00 | 196.76 | 196.76 | 0.33% | 552 |
| Jan 22, 2026 | 204.94 | 204.94 | 193.10 | 196.11 | 196.11 | 0.53% | 67 |
| Jan 21, 2026 | 205.00 | 205.00 | 192.32 | 195.07 | 195.07 | -0.98% | 2,762 |
| Jan 20, 2026 | 201.01 | 202.56 | 197.00 | 197.01 | 197.01 | -0.02% | 2,598 |
| Jan 19, 2026 | 204.83 | 204.84 | 196.10 | 197.04 | 197.04 | -2.75% | 978 |
| Jan 16, 2026 | 200.39 | 204.83 | 192.02 | 202.61 | 202.61 | 2.62% | 5,176 |
| Jan 14, 2026 | 201.01 | 209.50 | 196.50 | 197.44 | 197.44 | 1.28% | 3,824 |
| Jan 13, 2026 | 197.25 | 203.45 | 193.63 | 194.94 | 194.94 | -1.49% | 1,883 |
| Jan 12, 2026 | 206.01 | 207.00 | 196.41 | 197.89 | 197.89 | -2.06% | 3,752 |
| Jan 9, 2026 | 203.74 | 203.91 | 201.10 | 202.06 | 202.06 | -1.29% | 968 |
| Jan 8, 2026 | 209.41 | 209.41 | 202.52 | 204.70 | 204.70 | -1.67% | 4,197 |
| Jan 7, 2026 | 211.00 | 211.00 | 205.16 | 208.17 | 208.17 | 0.82% | 3,618 |
| Jan 6, 2026 | 204.10 | 209.71 | 204.10 | 206.47 | 206.47 | 0.49% | 2,256 |
| Jan 5, 2026 | 204.00 | 208.78 | 204.00 | 205.46 | 205.46 | -0.42% | 2,541 |
| Jan 2, 2026 | 220.00 | 220.00 | 203.00 | 206.32 | 206.32 | -1.72% | 8,853 |
| Jan 1, 2026 | 208.58 | 212.50 | 205.61 | 209.94 | 209.94 | 2.08% | 4,082 |
| Dec 31, 2025 | 207.71 | 208.35 | 204.01 | 205.66 | 205.66 | -0.48% | 1,873 |
| Dec 30, 2025 | 206.01 | 213.00 | 200.42 | 206.66 | 206.66 | 1.53% | 8,893 |
| Dec 29, 2025 | 211.12 | 211.12 | 201.35 | 203.54 | 203.54 | -2.45% | 11,589 |
| Dec 26, 2025 | 213.84 | 214.04 | 205.80 | 208.66 | 208.66 | -2.12% | 5,442 |
| Dec 24, 2025 | 210.19 | 214.22 | 209.87 | 213.19 | 213.19 | 1.20% | 6,119 |
| Dec 23, 2025 | 217.01 | 218.03 | 209.22 | 210.66 | 210.66 | -1.31% | 20,733 |
| Dec 22, 2025 | 216.97 | 219.19 | 211.20 | 213.46 | 213.46 | -0.33% | 844 |
| Dec 19, 2025 | 218.01 | 218.62 | 212.50 | 214.16 | 214.16 | -0.53% | 3,473 |
| Dec 18, 2025 | 219.84 | 221.00 | 212.21 | 215.30 | 215.30 | -1.35% | 5,483 |
| Dec 17, 2025 | 220.52 | 220.52 | 214.00 | 218.24 | 218.24 | -0.16% | 5,186 |
| Dec 16, 2025 | 222.40 | 222.94 | 218.00 | 218.59 | 218.59 | -0.71% | 7,084 |
| Dec 15, 2025 | 226.00 | 226.28 | 219.22 | 220.15 | 220.15 | -2.12% | 5,466 |
| Dec 12, 2025 | 225.71 | 228.40 | 218.01 | 224.91 | 224.91 | 0.68% | 6,587 |
| Dec 11, 2025 | 220.80 | 225.03 | 220.80 | 223.38 | 223.38 | 1.20% | 4,669 |
| Dec 10, 2025 | 230.76 | 230.85 | 219.01 | 220.74 | 220.74 | -2.96% | 9,953 |
| Dec 9, 2025 | 228.00 | 230.46 | 221.51 | 227.48 | 227.48 | 0.45% | 9,036 |