Mahalaxmi Rubtech Limited (NSE:MHLXMIRU)
India · Delayed Price · Currency is INR 162.64
-0.44 (-0.27%)
Apr 6, 2026, 3:30 PM IST
NSE:MHLXMIRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 166.91 | 166.91 | 160.51 | 162.38 | 162.38 | -0.43% | 6,660 |
| Apr 2, 2026 | 165.36 | 165.99 | 161.11 | 163.08 | 163.08 | -0.88% | 3,600 |
| Apr 1, 2026 | 167.49 | 167.49 | 162.93 | 164.53 | 164.53 | 5.07% | 2,262 |
| Mar 30, 2026 | 160.01 | 167.35 | 153.15 | 156.59 | 156.59 | -2.92% | 10,881 |
| Mar 27, 2026 | 166.00 | 175.89 | 155.00 | 161.30 | 161.30 | -3.18% | 7,872 |
| Mar 25, 2026 | 169.00 | 187.00 | 165.10 | 166.60 | 166.60 | -3.39% | 11,876 |
| Mar 24, 2026 | 162.16 | 192.75 | 162.13 | 172.44 | 172.44 | 6.50% | 27,090 |
| Mar 23, 2026 | 166.99 | 166.99 | 157.00 | 161.92 | 161.92 | -3.07% | 1,834 |
| Mar 20, 2026 | 161.79 | 168.89 | 161.79 | 167.04 | 167.04 | 2.73% | 539 |
| Mar 19, 2026 | 164.00 | 169.49 | 160.00 | 162.60 | 162.60 | -2.87% | 2,904 |
| Mar 18, 2026 | 163.01 | 171.40 | 160.00 | 167.41 | 167.41 | 3.94% | 5,145 |
| Mar 17, 2026 | 162.00 | 164.50 | 160.00 | 161.06 | 161.06 | -2.36% | 9,837 |
| Mar 16, 2026 | 167.99 | 167.99 | 160.21 | 164.95 | 164.95 | 1.47% | 883 |
| Mar 13, 2026 | 166.00 | 168.90 | 162.09 | 162.56 | 162.56 | -2.30% | 633 |
| Mar 12, 2026 | 172.97 | 172.97 | 160.02 | 166.38 | 166.38 | 0.10% | 1,670 |
| Mar 11, 2026 | 173.00 | 173.00 | 165.05 | 166.21 | 166.21 | 1.08% | 1,535 |
| Mar 10, 2026 | 169.48 | 169.48 | 162.03 | 164.44 | 164.44 | 1.21% | 180,873 |
| Mar 9, 2026 | 172.90 | 172.90 | 160.00 | 162.47 | 162.47 | -4.47% | 2,656 |
| Mar 6, 2026 | 174.99 | 174.99 | 169.55 | 170.07 | 170.07 | -0.74% | 968 |
| Mar 5, 2026 | 176.44 | 176.90 | 171.21 | 171.33 | 171.33 | 2.61% | 2,556 |
| Mar 4, 2026 | 165.01 | 170.70 | 161.99 | 166.97 | 166.97 | 0.06% | 1,112 |
| Mar 2, 2026 | 163.10 | 170.45 | 162.29 | 166.87 | 166.87 | -3.57% | 3,047 |
| Feb 27, 2026 | 173.50 | 177.99 | 171.00 | 173.05 | 173.05 | -0.26% | 19,347 |
| Feb 26, 2026 | 173.55 | 176.40 | 171.99 | 173.50 | 173.50 | -0.03% | 6,127 |
| Feb 25, 2026 | 192.30 | 196.80 | 169.99 | 173.55 | 173.55 | -9.74% | 23,751 |
| Feb 24, 2026 | 190.01 | 194.00 | 189.81 | 192.27 | 192.27 | 1.89% | 2,239 |
| Feb 23, 2026 | 193.00 | 195.60 | 186.18 | 188.70 | 188.70 | -1.78% | 2,117 |
| Feb 20, 2026 | 191.07 | 198.00 | 190.00 | 192.11 | 192.11 | 0.34% | 2,657 |
| Feb 19, 2026 | 198.00 | 198.00 | 190.20 | 191.46 | 191.46 | -0.20% | 2,758 |
| 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 |