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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	98.66	99.15	99.15	102	98.13	8,379
October 01, 2025	100	99.75	99.75	101.95	99.45	3,080
September 30, 2025	100.5	99.19	99.19	103.72	98.66	5,059
September 29, 2025	105.8	100.38	100.38	105.8	99.6	7,577
September 26, 2025	105.58	103.7	103.7	105.95	101.6	3,208
September 25, 2025	106.9	103.51	103.51	106.9	103	1,849
September 24, 2025	106.99	105.35	105.35	106.99	103.01	6,172
September 23, 2025	105	105.07	105.07	108.8	102.01	3,617
September 22, 2025	105.99	104.6	104.6	109	103.29	9,658
September 19, 2025	104.98	104.31	104.31	105	101	5,144
September 18, 2025	102.9	102.89	102.89	103.97	101.06	1,618
September 17, 2025	103.71	102.06	102.06	104.96	101.73	3,060
September 16, 2025	102.11	103.01	103.01	103.98	99.2	6,354
September 15, 2025	100.25	99.77	99.77	104	98	15,004
September 12, 2025	102.99	101.94	101.94	102.99	100.1	6,311
September 11, 2025	100.56	100.38	100.38	102	100.3	4,459
September 10, 2025	103.88	100.54	100.54	103.88	100.1	3,879
September 09, 2025	98.96	101.93	101.93	103.9	98.96	21,584
September 08, 2025	104	98.96	98.96	105.99	98.31	15,850
September 05, 2025	103.9	101.31	101.31	104.95	100.26	8,286
September 04, 2025	107.01	101.99	101.99	107.19	101.55	8,029
September 03, 2025	105.92	104.9	104.9	106.38	103.22	4,166
September 02, 2025	103.46	103.9	103.9	105.45	103.46	7,319
September 01, 2025	101.5	102.27	102.27	104.01	101.5	4,126
August 29, 2025	106	101.36	101.36	106.48	100.15	4,991
August 28, 2025	104	105.13	105.13	107.01	102.55	2,579
August 26, 2025	106.68	104.51	104.51	108.99	103.05	2,154
August 25, 2025	105.6	105.43	105.43	106.53	104	1,577
August 22, 2025	106.23	104.01	104.01	106.23	102.91	6,728
August 21, 2025	106.5	105.78	105.78	110.97	103.7	6,270
August 20, 2025	103.95	105.45	105.45	107.97	103.49	3,488
August 19, 2025	107.61	103.95	103.95	108.5	102.05	7,695
August 18, 2025	114.99	107.61	107.61	114.99	105	12,298
August 14, 2025	104	112.52	112.52	116.75	103.77	52,307
August 13, 2025	101.15	102.29	102.29	105.45	101.15	1,060
August 12, 2025	103.89	102.27	102.27	104.95	100.98	2,072
August 11, 2025	105.49	102.47	102.47	106.45	101.11	4,895
August 08, 2025	101.2	103.01	103.01	105.49	101.15	3,159
August 07, 2025	105.53	103.63	103.63	107	102.51	4,058
August 06, 2025	107.88	105.56	105.56	109.95	104.41	8,414
August 05, 2025	107.48	107.04	107.04	109.99	104.5	4,368
August 04, 2025	103	105.97	105.97	107.37	102.98	1,814
August 01, 2025	107	103.96	103.96	107.75	102	4,349
July 31, 2025	108.33	105.55	105.55	108.33	105.05	1,591
July 30, 2025	107.94	108.33	108.33	110	105.46	5,270
July 29, 2025	106.97	106.56	106.56	111	105	6,737
July 28, 2025	106.11	107.01	107.01	110	105.8	4,927
July 25, 2025	106.9	106.11	106.11	108	105.4	3,513
July 24, 2025	108.49	106.5	106.5	109.8	105.07	8,324
July 23, 2025	109.43	107.91	107.91	109.79	107.05	5,494
July 22, 2025	113.08	109	109	113.08	108.45	8,816
July 21, 2025	110.2	111.96	111.96	113	109.97	5,095
July 18, 2025	111.4	110.97	110.97	112.79	109.25	4,289
July 17, 2025	113	111.95	111.95	114.48	110.1	9,261
July 16, 2025	107.76	113.17	113.17	118.95	107.76	44,280
July 15, 2025	107.1	107.76	107.76	109.79	106.61	9,327
July 14, 2025	109.05	107.29	107.29	111.58	106	5,951
July 11, 2025	109.25	109.86	109.86	112	108.36	2,907
July 10, 2025	109.21	110.91	110.91	112.49	109.21	2,060
July 09, 2025	106.6	110.91	110.91	111	106.6	6,223

Maha Rashtra Apex Corporation Limited (MAHAPEXLTD.NS) NSE