Mahalaxmi Rubtech Limited (NSE:MHLXMIRU)
India · Delayed Price · Currency is INR 164.80
+7.83 (4.99%)
Sep 24, 2026, 1:39 PM IST
NSE:MHLXMIRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 156.45 | 164.81 | 150.00 | 164.80 | - | 4.99% | 14,536 |
| Sep 23, 2026 | 164.00 | 168.00 | 155.10 | 156.97 | 156.97 | -3.85% | 19,609 |
| Sep 22, 2026 | 155.40 | 163.32 | 155.40 | 163.26 | 163.26 | 4.96% | 15,858 |
| Sep 21, 2026 | 153.89 | 157.00 | 148.00 | 155.55 | 155.55 | 1.03% | 4,943 |
| Sep 18, 2026 | 153.90 | 154.00 | 146.31 | 153.97 | 153.97 | 0.71% | 11,934 |
| Sep 17, 2026 | 149.88 | 153.98 | 149.88 | 152.88 | 152.88 | 2.01% | 3,633 |
| Sep 16, 2026 | 159.90 | 159.90 | 148.77 | 149.87 | 149.87 | -4.17% | 19,920 |
| Sep 15, 2026 | 157.24 | 162.90 | 155.97 | 156.39 | 156.39 | -0.54% | 5,361 |
| Sep 11, 2026 | 158.31 | 159.80 | 157.06 | 157.24 | 157.24 | -0.68% | 5,666 |
| Sep 10, 2026 | 165.00 | 165.00 | 157.00 | 158.31 | 158.31 | -3.98% | 13,230 |
| Sep 9, 2026 | 164.70 | 166.00 | 162.00 | 164.88 | 164.88 | -0.82% | 4,065 |
| Sep 8, 2026 | 174.00 | 174.00 | 166.25 | 166.25 | 166.25 | -5.00% | 13,897 |
| Sep 7, 2026 | 174.89 | 175.00 | 166.15 | 175.00 | 175.00 | 0.06% | 44,184 |
| Sep 4, 2026 | 172.10 | 174.90 | 172.10 | 174.89 | 174.89 | - | 3,411 |
| Sep 3, 2026 | 176.00 | 177.00 | 172.02 | 174.89 | 174.89 | -1.09% | 1,536 |
| Sep 2, 2026 | 175.45 | 180.00 | 170.00 | 176.82 | 176.82 | 2.46% | 11,796 |
| Sep 1, 2026 | 179.10 | 179.10 | 169.38 | 172.57 | 172.57 | -3.21% | 8,740 |
| Aug 31, 2026 | 181.90 | 181.90 | 178.20 | 178.29 | 178.29 | -0.01% | 4,660 |
| Aug 28, 2026 | 179.05 | 182.90 | 178.10 | 178.30 | 178.30 | -2.28% | 498 |
| Aug 27, 2026 | 185.10 | 188.99 | 179.00 | 182.46 | 182.46 | -1.39% | 3,461 |
| Aug 26, 2026 | 189.00 | 190.00 | 181.50 | 185.04 | 185.04 | 0.02% | 3,275 |
| Aug 25, 2026 | 189.00 | 189.20 | 182.00 | 185.00 | 185.00 | -2.21% | 4,715 |
| Aug 24, 2026 | 191.00 | 192.50 | 188.00 | 189.18 | 189.18 | 0.10% | 4,393 |
| Aug 21, 2026 | 182.80 | 189.00 | 182.80 | 188.99 | 188.99 | 0.79% | 7,741 |
| Aug 20, 2026 | 190.00 | 192.00 | 185.50 | 187.50 | 187.50 | -1.34% | 6,042 |
| Aug 19, 2026 | 186.01 | 194.80 | 186.00 | 190.05 | 190.05 | 2.18% | 4,118 |
| Aug 18, 2026 | 185.20 | 190.00 | 180.00 | 186.00 | 186.00 | -0.14% | 17,254 |
| Aug 17, 2026 | 195.00 | 195.00 | 186.00 | 186.27 | 186.27 | -1.32% | 16,277 |
| Aug 14, 2026 | 202.40 | 203.41 | 186.97 | 188.77 | 188.77 | 0.11% | 81,013 |
| Aug 13, 2026 | 180.00 | 188.56 | 180.00 | 188.56 | 188.56 | 10.00% | 122,297 |
| Aug 12, 2026 | 162.00 | 171.42 | 162.00 | 171.42 | 171.42 | 10.00% | 147,574 |
| Aug 11, 2026 | 154.21 | 156.85 | 150.60 | 155.84 | 155.84 | 0.52% | 6,932 |
| Aug 10, 2026 | 155.95 | 159.99 | 148.52 | 155.03 | 155.03 | 2.54% | 10,047 |
| Aug 7, 2026 | 155.19 | 155.79 | 150.49 | 151.19 | 151.19 | -3.29% | 6,669 |
| Aug 6, 2026 | 162.99 | 163.47 | 153.32 | 156.34 | 156.34 | -3.12% | 8,410 |
| Aug 5, 2026 | 156.99 | 163.49 | 156.60 | 161.38 | 161.38 | 3.64% | 29,934 |
| Aug 4, 2026 | 148.33 | 155.74 | 146.81 | 155.71 | 155.71 | 4.98% | 22,860 |
| Aug 3, 2026 | 143.50 | 148.33 | 141.90 | 148.33 | 148.33 | 5.00% | 75,124 |
| Jul 31, 2026 | 139.00 | 143.62 | 138.91 | 141.27 | 141.27 | 0.50% | 13,337 |
| Jul 30, 2026 | 140.12 | 140.93 | 138.85 | 140.57 | 140.57 | -0.28% | 10,886 |
| Jul 29, 2026 | 140.97 | 141.64 | 137.70 | 140.96 | 140.96 | 1.40% | 74,328 |
| Jul 28, 2026 | 140.90 | 141.65 | 138.88 | 139.02 | 139.02 | -1.16% | 15,094 |
| Jul 27, 2026 | 139.99 | 140.99 | 138.09 | 140.65 | 140.65 | 0.77% | 10,977 |
| Jul 24, 2026 | 135.50 | 139.88 | 135.29 | 139.58 | 139.58 | 0.63% | 9,404 |
| Jul 23, 2026 | 135.99 | 138.90 | 134.31 | 138.71 | 138.71 | 2.02% | 6,248 |
| Jul 22, 2026 | 135.05 | 137.71 | 134.28 | 135.96 | 135.96 | -1.98% | 6,896 |
| Jul 21, 2026 | 137.00 | 138.99 | 136.88 | 138.71 | 138.71 | 1.23% | 6,218 |
| Jul 20, 2026 | 138.80 | 138.90 | 135.61 | 137.03 | 137.03 | -0.67% | 13,770 |
| Jul 17, 2026 | 137.87 | 138.74 | 136.00 | 137.96 | 137.96 | 0.17% | 6,019 |
| Jul 16, 2026 | 136.64 | 138.00 | 136.21 | 137.72 | 137.72 | -0.22% | 10,718 |