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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	94.99	95.17	95.17	98.01	92.11	18,133
February 19, 2026	93.1	93.41	93.41	95.98	92.11	7,618
February 18, 2026	93.51	94.4	94.4	96	93.1	5,468
February 17, 2026	95.98	93.55	93.55	95.98	87.42	16,299
February 16, 2026	93.83	93.79	93.79	97.9	92.54	2,679
February 13, 2026	92.5	91.99	91.99	96.64	91.51	4,639
February 12, 2026	93.51	92.03	92.03	95.39	91	870
February 11, 2026	93.51	95	95	95.7	92.01	2,341
February 10, 2026	93.5	93.2	93.2	96	93	3,614
February 09, 2026	98	94.22	94.22	98.9	92.2	4,603
February 06, 2026	94	96.89	96.89	98.8	91	14,013
February 05, 2026	94.2	94.28	94.28	95.9	93.24	12,606
February 04, 2026	94	94.2	94.2	96.97	92.6	6,668
February 03, 2026	92	90.67	90.67	95.72	90	12,233
February 02, 2026	92.01	90.01	90.01	93.79	88.35	5,174
February 01, 2026	91	91.99	91.99	94.4	90.61	5,285
January 30, 2026	99.26	92.2	92.2	99.26	90.36	32,122
January 29, 2026	97.01	98.77	98.77	99.9	94.99	5,748
January 28, 2026	95.5	96.82	96.82	102	95	8,607
January 27, 2026	94	94.09	94.09	98.95	92.11	2,227
January 23, 2026	99.99	94.72	94.72	99.99	90.15	10,637
January 22, 2026	99.89	96.64	96.64	99.9	95.05	2,098
January 21, 2026	93.7	95.05	95.05	97.89	93.05	2,316
January 20, 2026	96.87	95.15	95.15	99.79	93.37	8,453
January 19, 2026	100.04	96.92	96.92	101.89	95.5	4,657
January 16, 2026	97.55	98.05	98.05	101.8	97.51	4,969
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

Maha Rashtra Apex Corporation Limited (MAHAPEXLTD.NS) NSE