Mahalaxmi Rubtech Limited - MHLXMIRU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	226.19	228.72	228.72	234.8	223.77	8,329
December 03, 2025	228.3	223.46	223.46	230.64	219.07	2,593
December 02, 2025	219.05	227.36	227.36	230.62	217.83	7,932
December 01, 2025	220.95	220.1	220.1	223.59	217.65	5,464
November 28, 2025	219	217.26	217.26	227	217	9,800
November 27, 2025	219	217.04	217.04	225.01	215.15	6,517
November 26, 2025	220.01	217.67	217.67	227.47	216	6,214
November 25, 2025	231.01	221.46	221.46	231.01	216.67	8,083
November 24, 2025	229.95	230.59	230.59	238	227	8,454
November 21, 2025	234.2	228.8	228.8	234.95	227	32,561
November 19, 2025	229.6	229.66	229.66	235.51	223.89	9,069
November 18, 2025	227	233.08	233.08	243.9	227	33,901
November 17, 2025	234.4	230.42	230.42	235.9	215.02	42,808
November 14, 2025	220	230.35	230.35	244.65	220	190,335
November 13, 2025	213	205.29	205.29	213	204.04	8,096
November 12, 2025	214.29	208.74	208.74	214.3	208.05	4,425
November 11, 2025	214.34	208.26	208.26	214.34	207.45	1,947
November 10, 2025	206.5	207.79	207.79	214.5	205	1,570
November 07, 2025	209.01	206.61	206.61	210.06	206.2	374
November 06, 2025	211.46	210.98	210.98	215.94	210.88	2,594
November 04, 2025	213.87	211.46	211.46	215.99	210.6	2,476
November 03, 2025	213	214	214	214.75	207.11	1,881
October 31, 2025	214.64	208.18	208.18	214.64	207.6	5,625
October 30, 2025	214.84	208.89	208.89	214.84	207.7	1,634
October 29, 2025	217.49	209.07	209.07	217.49	208.25	5,407
October 28, 2025	210.94	212.84	212.84	217.5	209.11	3,724
October 27, 2025	207.6	211.99	211.99	214.95	207.6	3,292
October 24, 2025	214	207.55	207.55	214.98	206.51	3,746
October 23, 2025	217.8	213.49	213.49	217.8	210.01	1,475
October 21, 2025	215.63	214.7	214.7	215.64	211.75	721
October 20, 2025	208.12	210.67	210.67	214.99	205	1,450
October 17, 2025	218.89	211.72	211.72	218.89	211.01	2,709
October 16, 2025	213.77	213.87	213.87	214.92	208.06	4,809
October 15, 2025	219.94	207.06	207.06	219.94	205.27	5,810
October 14, 2025	219.05	209.8	209.8	220	208	24,762
October 13, 2025	216.25	219.05	219.05	223.95	216.25	1,523
October 10, 2025	223.94	219.36	219.36	223.94	219.2	1,216
October 09, 2025	219.51	220.14	220.14	224.9	218.53	4,267
October 08, 2025	217.73	217.27	217.27	226	212	7,838
October 07, 2025	219.21	217.72	217.72	219.3	217.3	886
October 06, 2025	218.25	216.44	216.44	219.3	216.1	4,737
October 03, 2025	220.49	217.17	217.17	220.49	217	807
October 01, 2025	218.32	218.6	218.6	221.29	216.2	2,460
September 30, 2025	218.91	219.32	219.32	221	216.1	2,046
September 29, 2025	219	218.92	218.92	221	217.14	11,300
September 26, 2025	220.5	218.02	218.02	222	216.3	1,926
September 25, 2025	222.16	221.67	221.67	224.68	220.11	816
September 24, 2025	218	221.06	221.06	227.49	218	1,084
September 23, 2025	220.01	219.5	219.5	223	218.51	825
September 22, 2025	221.51	221.15	221.15	224.98	220	1,086
September 19, 2025	220.51	222.59	222.59	224.8	219.83	1,082
September 18, 2025	220.14	220.22	220.22	224.99	218.41	5,290
September 17, 2025	218	219.04	219.04	223	217.97	3,268
September 16, 2025	222.98	218.43	218.43	224.98	216.21	4,575
September 15, 2025	221.41	220.76	220.76	223.99	218	3,322
September 12, 2025	220.7	221.4	221.4	223.98	219.01	3,864
September 11, 2025	219	220.56	220.56	226.1	219	3,500
September 10, 2025	222.45	217.78	217.78	222.94	217.65	2,520
September 09, 2025	218.52	217.26	217.26	221.42	216.31	2,493
September 08, 2025	219	216.91	216.91	223.9	216.57	7,901

Mahalaxmi Rubtech Limited (MHLXMIRU.NS) NSE