Maha Rashtra Apex Corporation Limited - MAHAPEXLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	100	97.55	97.55	103	96.51	5,804
January 13, 2026	97.49	97.43	97.43	100.9	94.5	8,975
January 12, 2026	100	97.18	97.18	104.99	96.3	3,680
January 09, 2026	100.56	100.03	100.03	103.9	99.36	4,329
January 08, 2026	103.15	100.56	100.56	104.19	97.65	3,853
January 07, 2026	104	101.92	101.92	104	100.1	2,941
January 06, 2026	104.62	101.22	101.22	104.62	101.11	8,037
January 05, 2026	105	102.92	102.92	105.16	101.61	9,622
January 02, 2026	107.15	104.41	104.41	108.98	101.37	16,046
January 01, 2026	107.99	108.11	108.11	109	105.81	10,581
December 31, 2025	104.6	105.88	105.88	109.2	103.09	8,345
December 30, 2025	106.44	105.48	105.48	107.92	105	4,839
December 29, 2025	107.71	105.89	105.89	108.32	105	6,859
December 26, 2025	108.57	107.71	107.71	108.98	107	10,465
December 24, 2025	112.48	107.98	107.98	112.5	107.01	11,972
December 23, 2025	106	108.98	108.98	112.9	106	12,666
December 22, 2025	108.9	106.7	106.7	111	106.25	17,319
December 19, 2025	110.45	106.38	106.38	110.45	105.25	14,542
December 18, 2025	109.85	107.94	107.94	109.85	106	11,651
December 17, 2025	103	107.11	107.11	109.03	103	24,537
December 16, 2025	109	105.82	105.82	111.9	101.1	80,408
December 15, 2025	104.75	111.44	111.44	113.8	96.6	700,818
December 12, 2025	79.9	95.24	95.24	95.24	77.6	72,728
December 11, 2025	74.97	79.37	79.37	86.88	74.15	31,443
December 10, 2025	75.01	74.88	74.88	76.9	72.99	3,674
December 09, 2025	75.99	74.61	74.61	76.98	69.05	21,356
December 08, 2025	82.2	74.32	74.32	83.4	70.02	34,012
December 05, 2025	84.8	82.2	82.2	85.4	81.5	3,723
December 04, 2025	82.9	83.66	83.66	85.86	82.26	2,383
December 03, 2025	84.99	82.75	82.75	85.79	82.38	3,178
December 02, 2025	85.91	84.11	84.11	87.35	82.25	3,917
December 01, 2025	87.24	85.6	85.6	88.91	84.66	5,230
November 28, 2025	88.68	87.67	87.67	92.2	87.05	4,496
November 27, 2025	89.01	89.12	89.12	91.29	87.3	1,633
November 26, 2025	90	89.02	89.02	92.81	88.2	2,123
November 25, 2025	90.61	89.9	89.9	92.9	87.85	7,416
November 24, 2025	90.3	90.45	90.45	93.7	90.3	4,452
November 21, 2025	94.3	92.07	92.07	94.3	91	2,282
November 19, 2025	92.48	92.39	92.39	94.89	91.11	1,261
November 18, 2025	91.11	92.48	92.48	93.99	91.11	2,780
November 17, 2025	94.96	92.49	92.49	94.96	91.15	1,864
November 14, 2025	93.6	92.95	92.95	93.86	92	1,880
November 13, 2025	93.99	93.4	93.4	94.85	92.26	5,965
November 12, 2025	93.89	92.64	92.64	93.9	91.75	2,315
November 11, 2025	92.75	92.89	92.89	93.89	92	2,069
November 10, 2025	94	92.2	92.2	94	90	6,911
November 07, 2025	94.88	92.48	92.48	96.98	91.36	18,594
November 06, 2025	97.97	94.19	94.19	97.97	93.83	2,004
November 04, 2025	98.01	95.28	95.28	98.5	92.65	5,884
November 03, 2025	96.97	97.14	97.14	97.87	94.9	8,313
October 31, 2025	98.8	95.87	95.87	98.8	94.5	5,174
October 30, 2025	98.7	97.19	97.19	98.7	96.21	5,468
October 29, 2025	97	96.64	96.64	98.9	95.67	3,963
October 28, 2025	98.79	98.35	98.35	98.79	96.22	1,436
October 27, 2025	98.51	97.96	97.96	98.98	95.65	3,487
October 24, 2025	98.98	98.53	98.53	99	95	8,229
October 23, 2025	99.69	96.72	96.72	99.69	96.01	4,901
October 21, 2025	95.89	97.87	97.87	99	95.89	2,838
October 20, 2025	99.05	94.79	94.79	99.98	94	20,909
October 17, 2025	98.63	99.05	99.05	100.78	98.42	1,624

Maha Rashtra Apex Corporation Limited (MAHAPEXLTD.NS) NSE