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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	99.99	98.13	98.13	100.34	98.05	594
October 15, 2025	97.86	98.94	98.94	99.99	97.01	944
October 14, 2025	102.99	97.86	97.86	102.99	97	3,045
October 13, 2025	98.65	100.34	100.34	102	98.64	5,869
October 10, 2025	96	98.15	98.15	100.5	93.85	4,257
October 09, 2025	96.2	96	96	98	93.85	7,822
October 08, 2025	98.34	96.07	96.07	101.99	95.6	12,743
October 07, 2025	100	98.33	98.33	100.99	97.13	5,812
October 06, 2025	103.9	99.02	99.02	103.9	98.26	3,702
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

Maha Rashtra Apex Corporation Limited (MAHAPEXLTD.NS) NSE