Skip to main content
logo
Mahalaxmi Rubtech Limited (NSE:MHLXMIRU)
India flag India · Delayed Price · Currency is INR
137.00
-1.71 (-1.23%)
Jul 22, 2026, 3:29 PM IST

NSE:MHLXMIRU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 2026135.05137.71134.28135.96135.96-1.98%6,896
Jul 21, 2026137.00138.99136.88138.71138.711.23%6,218
Jul 20, 2026138.80138.90135.61137.03137.03-0.67%13,770
Jul 17, 2026137.87138.74136.00137.96137.960.17%6,019
Jul 16, 2026136.64138.00136.21137.72137.72-0.22%10,718
Jul 15, 2026137.32138.99136.64138.03138.031.28%9,761
Jul 14, 2026137.42138.01134.50136.28136.28-0.10%11,666
Jul 13, 2026138.77140.57135.61136.42136.42-2.00%16,642
Jul 10, 2026143.00143.00137.79139.21139.21-0.59%17,212
Jul 9, 2026133.21140.41133.21140.03140.034.71%10,380
Jul 8, 2026141.80141.80133.19133.73133.73-4.61%27,747
Jul 7, 2026141.99141.99137.11140.19140.190.60%19,514
Jul 6, 2026142.90144.80137.00139.36139.36-0.85%32,085
Jul 3, 2026145.00145.00137.10140.55140.55-2.31%81,000
Jul 2, 2026134.60143.95133.90143.88143.889.46%188,602
Jul 1, 2026124.80133.10123.00131.45131.458.52%323,568
Jun 30, 2026117.70121.13115.55121.13121.1310.00%404,266
Jun 29, 2026134.00134.00105.53110.12110.12-16.52%2,111,278
Jun 25, 2026114.04134.66112.66131.91131.91-638,390
Jun 24, 2026159.49159.95125.20131.91131.91-15.71%546,023
Jun 23, 2026153.00158.75153.00156.49156.493.12%29,886
Jun 22, 2026170.00173.74149.07151.76151.76-10.09%182,075
Jun 19, 2026170.90172.00165.15168.79168.790.02%2,117
Jun 18, 2026166.89169.50166.79168.75168.751.11%1,467
Jun 17, 2026174.00174.00155.20166.89166.89-2.17%18,064
Jun 16, 2026169.00174.78169.00170.59170.590.74%3,767
Jun 15, 2026175.00182.00160.00169.34169.34-5.55%36,075
Jun 12, 2026180.10182.50175.01179.30179.301.67%2,914
Jun 11, 2026174.06200.00172.60176.35176.351.32%6,325
Jun 10, 2026175.00178.44174.02174.06174.060.03%471
Jun 9, 2026176.50176.50174.00174.00174.00-1.44%811
Jun 8, 2026174.95179.80174.00176.55176.55-1.34%2,909
Jun 5, 2026181.91185.99175.00178.94178.94-1.14%4,881
Jun 4, 2026179.00187.00178.20181.01181.011.83%1,643
Jun 3, 2026177.02181.00174.00177.76177.76-1.81%1,535
Jun 2, 2026182.01182.01173.60181.04181.041.00%662
Jun 1, 2026180.12181.99177.03179.25179.250.01%372
May 29, 2026179.05183.00177.85179.23179.23-2.20%3,770
May 27, 2026180.20186.00175.00183.27183.271.70%6,760
May 26, 2026179.99189.78177.10180.20180.201.41%5,219
May 25, 2026173.60178.90173.60177.70177.702.36%2,320
May 22, 2026175.00175.69170.60173.60173.600.92%2,065
May 21, 2026170.89175.47169.00172.01172.010.66%1,326
May 20, 2026174.99174.99167.35170.89170.890.19%2,722
May 19, 2026176.76176.76168.09170.57170.57-3.40%3,770
May 18, 2026175.00178.75172.01176.57176.570.33%1,624
May 15, 2026172.01181.85172.01175.99175.99-0.03%5,109
May 14, 2026176.40182.98172.51176.04176.04-0.88%5,456
May 13, 2026178.99179.00171.00177.61177.61-0.25%6,218
May 12, 2026189.99189.99172.00178.06178.06-2.65%7,661