Mahalaxmi Rubtech Limited (NSE:MHLXMIRU)
India · Delayed Price · Currency is INR 185.84
-7.16 (-3.71%)
Nov 11, 2026, 1:49 PM IST
NSE:MHLXMIRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 188.00 | 193.00 | 184.00 | 185.84 | 185.84 | -3.71% | 5,756 |
| Nov 9, 2026 | 184.39 | 193.90 | 183.24 | 193.00 | 193.00 | 0.06% | 7,956 |
| Nov 8, 2026 | 197.95 | 197.95 | 184.05 | 192.88 | 192.88 | 2.13% | 2,668 |
| Nov 6, 2026 | 184.00 | 188.98 | 180.00 | 188.85 | 188.85 | 4.92% | 14,774 |
| Nov 5, 2026 | 190.05 | 190.05 | 179.55 | 179.99 | 179.99 | -3.59% | 2,661 |
| Nov 4, 2026 | 183.50 | 189.00 | 182.00 | 186.70 | 186.70 | 1.71% | 2,743 |
| Nov 3, 2026 | 184.00 | 185.00 | 178.00 | 183.56 | 183.56 | 1.57% | 3,415 |
| Nov 2, 2026 | 177.90 | 191.96 | 173.68 | 180.72 | 180.72 | -1.15% | 11,230 |
| Oct 30, 2026 | 183.86 | 190.00 | 180.00 | 182.82 | 182.82 | -0.57% | 8,027 |
| Oct 29, 2026 | 184.00 | 188.05 | 181.06 | 183.86 | 183.86 | 1.84% | 4,429 |
| Oct 28, 2026 | 180.00 | 184.45 | 176.00 | 180.53 | 180.53 | 0.87% | 6,017 |
| Oct 27, 2026 | 168.00 | 179.55 | 165.00 | 178.98 | 178.98 | 4.67% | 5,769 |
| Oct 26, 2026 | 164.00 | 175.17 | 164.00 | 171.00 | 171.00 | 2.50% | 4,477 |
| Oct 23, 2026 | 164.00 | 168.35 | 152.33 | 166.83 | 166.83 | 4.05% | 15,005 |
| Oct 22, 2026 | 172.00 | 172.00 | 159.10 | 160.34 | 160.34 | -4.18% | 1,403 |
| Oct 21, 2026 | 183.97 | 183.97 | 167.34 | 167.34 | 167.34 | -5.00% | 3,216 |
| Oct 19, 2026 | 183.95 | 185.50 | 176.10 | 176.14 | 176.14 | -1.66% | 2,968 |
| Oct 16, 2026 | 184.00 | 184.00 | 177.00 | 179.11 | 179.11 | -1.44% | 3,337 |
| Oct 15, 2026 | 181.60 | 186.90 | 176.20 | 181.73 | 181.73 | 1.07% | 6,963 |
| Oct 14, 2026 | 175.90 | 180.00 | 172.30 | 179.80 | 179.80 | 3.35% | 2,373 |
| Oct 13, 2026 | 166.00 | 173.98 | 164.05 | 173.98 | 173.98 | 5.00% | 4,115 |
| Oct 12, 2026 | 168.65 | 170.33 | 165.00 | 165.70 | 165.70 | -1.75% | 1,886 |
| Oct 9, 2026 | 171.40 | 175.00 | 162.05 | 168.65 | 168.65 | 0.49% | 5,378 |
| Oct 8, 2026 | 171.95 | 176.41 | 161.10 | 167.82 | 167.82 | -0.11% | 5,244 |
| Oct 7, 2026 | 176.00 | 176.00 | 165.00 | 168.01 | 168.01 | -1.82% | 2,849 |
| Oct 6, 2026 | 166.40 | 177.95 | 166.40 | 171.12 | 171.12 | 0.07% | 2,836 |
| Oct 5, 2026 | 176.00 | 176.00 | 166.30 | 171.00 | 171.00 | -2.29% | 9,298 |
| Oct 1, 2026 | 182.79 | 182.79 | 170.25 | 175.00 | 175.00 | -2.35% | 7,842 |
| Sep 30, 2026 | 176.39 | 182.24 | 176.30 | 179.21 | 179.21 | 1.60% | 4,203 |
| Sep 29, 2026 | 174.41 | 179.00 | 172.08 | 176.39 | 176.39 | 1.64% | 10,221 |
| Sep 28, 2026 | 172.00 | 178.95 | 171.00 | 173.55 | 173.55 | 1.60% | 12,567 |
| Sep 25, 2026 | 162.90 | 170.81 | 162.80 | 170.81 | 170.81 | 5.00% | 14,372 |
| Sep 24, 2026 | 156.45 | 164.81 | 150.00 | 162.68 | 162.68 | 3.64% | 16,516 |
| 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 |