Mahalaxmi Rubtech Limited (NSE:MHLXMIRU)
India · Delayed Price · Currency is INR 173.71
+0.11 (0.06%)
May 25, 2026, 9:36 AM IST
NSE:MHLXMIRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 175.00 | 175.69 | 170.60 | 173.60 | 173.60 | 0.92% | 2,065 |
| May 21, 2026 | 170.89 | 175.47 | 169.00 | 172.01 | 172.01 | 0.66% | 1,326 |
| May 20, 2026 | 174.99 | 174.99 | 167.35 | 170.89 | 170.89 | 0.19% | 2,722 |
| May 19, 2026 | 176.76 | 176.76 | 168.09 | 170.57 | 170.57 | -3.40% | 3,770 |
| May 18, 2026 | 175.00 | 178.75 | 172.01 | 176.57 | 176.57 | 0.33% | 1,624 |
| May 15, 2026 | 172.01 | 181.85 | 172.01 | 175.99 | 175.99 | -0.03% | 5,109 |
| May 14, 2026 | 176.40 | 182.98 | 172.51 | 176.04 | 176.04 | -0.88% | 5,456 |
| May 13, 2026 | 178.99 | 179.00 | 171.00 | 177.61 | 177.61 | -0.25% | 6,218 |
| May 12, 2026 | 189.99 | 189.99 | 172.00 | 178.06 | 178.06 | -2.65% | 7,661 |
| May 11, 2026 | 192.80 | 192.80 | 180.00 | 182.91 | 182.91 | -1.71% | 4,926 |
| May 8, 2026 | 182.00 | 188.00 | 181.00 | 186.09 | 186.09 | 2.26% | 2,743 |
| May 7, 2026 | 188.70 | 188.70 | 181.00 | 181.98 | 181.98 | -0.14% | 9,216 |
| May 6, 2026 | 192.80 | 194.00 | 181.25 | 182.24 | 182.24 | -2.15% | 3,402 |
| May 5, 2026 | 190.40 | 194.00 | 185.26 | 186.24 | 186.24 | -3.06% | 3,379 |
| May 4, 2026 | 186.90 | 194.78 | 186.20 | 192.11 | 192.11 | 4.28% | 2,571 |
| Apr 30, 2026 | 186.15 | 188.49 | 181.23 | 184.22 | 184.22 | -1.04% | 529 |
| Apr 29, 2026 | 190.00 | 190.51 | 184.85 | 186.15 | 186.15 | -1.70% | 2,434 |
| Apr 28, 2026 | 194.50 | 196.01 | 187.00 | 189.37 | 189.37 | -0.17% | 4,302 |
| Apr 27, 2026 | 175.81 | 190.00 | 174.66 | 189.70 | 189.70 | 7.90% | 8,242 |
| Apr 24, 2026 | 185.01 | 185.01 | 171.98 | 175.81 | 175.81 | -4.09% | 9,382 |
| Apr 23, 2026 | 192.60 | 192.60 | 180.36 | 183.31 | 183.31 | 0.16% | 1,846 |
| Apr 22, 2026 | 181.00 | 189.20 | 181.00 | 183.01 | 183.01 | 0.67% | 1,330 |
| Apr 21, 2026 | 183.89 | 183.98 | 179.99 | 181.80 | 181.80 | -0.29% | 942 |
| Apr 20, 2026 | 184.27 | 186.99 | 176.00 | 182.33 | 182.33 | -1.05% | 3,459 |
| Apr 17, 2026 | 169.71 | 185.99 | 169.70 | 184.27 | 184.27 | 8.86% | 13,873 |
| Apr 16, 2026 | 174.95 | 174.95 | 166.01 | 169.27 | 169.27 | 1.42% | 3,672 |
| Apr 15, 2026 | 166.01 | 173.00 | 165.00 | 166.90 | 166.90 | 1.68% | 7,348 |
| Apr 13, 2026 | 167.95 | 167.95 | 161.10 | 164.15 | 164.15 | -0.91% | 6,233 |
| Apr 10, 2026 | 170.01 | 170.01 | 164.79 | 165.65 | 165.65 | 0.68% | 4,023 |
| Apr 9, 2026 | 166.03 | 166.03 | 162.72 | 164.53 | 164.53 | -0.33% | 2,424 |
| Apr 8, 2026 | 167.00 | 170.01 | 164.00 | 165.07 | 165.07 | 2.46% | 7,662 |
| Apr 7, 2026 | 165.51 | 165.51 | 161.05 | 161.10 | 161.10 | -0.79% | 1,846 |
| 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 |