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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	191.07	192.11	192.11	198	190	2,679
February 19, 2026	198	191.46	191.46	198	190.2	2,874
February 18, 2026	194	191.85	191.85	203.12	191	2,029
February 17, 2026	192.8	191.63	191.63	194	191.61	1,457
February 16, 2026	189.3	191.85	191.85	194.01	189.3	1,065
February 13, 2026	195.01	192.01	192.01	196.5	185.69	3,486
February 12, 2026	196	192.93	192.93	198	190.2	13,979
February 11, 2026	193.5	194.67	194.67	199.95	175	87,696
February 10, 2026	196.9	197.87	197.87	203.9	193.32	404,579
February 09, 2026	195.21	196.85	196.85	199	192	203,888
February 06, 2026	193.53	195.2	195.2	199	188.25	231
February 05, 2026	198.01	197	197	200.99	193.57	1,975
February 04, 2026	196.51	196.03	196.03	201.8	192	7,445
February 03, 2026	215	195.43	195.43	215	192.7	33,399
February 02, 2026	212.19	203.83	203.83	214.79	196.2	1,955
February 01, 2026	212.48	212.18	212.18	212.99	202.5	1,445
January 30, 2026	198.88	208.94	208.94	214.94	191.51	4,876
January 29, 2026	195.89	195	195	201.5	189	210,282
January 28, 2026	194.01	195.44	195.44	204.85	191.1	1,882
January 27, 2026	191.33	190.51	190.51	195	190.51	1,237
January 23, 2026	194.01	196.76	196.76	200	194	684
January 22, 2026	204.94	196.11	196.11	204.94	193.1	71
January 21, 2026	205	195.07	195.07	205	192.32	2,767
January 20, 2026	201.01	197.01	197.01	202.56	197	2,649
January 19, 2026	204.83	197.04	197.04	204.84	196.1	978
January 16, 2026	200.39	204.5	204.5	204.83	192.02	5,184
January 14, 2026	201.01	197.44	197.44	209.5	196.5	3,829
January 13, 2026	197.25	194.94	194.94	203.45	193.63	1,892
January 12, 2026	206.01	197.89	197.89	207	196.41	3,960
January 09, 2026	203.74	202.06	202.06	203.91	201.1	968
January 08, 2026	209.41	204.7	204.7	209.41	202.52	4,231
January 07, 2026	211	208.17	208.17	211	205.16	3,618
January 06, 2026	204.1	206.47	206.47	209.71	204.1	2,258
January 05, 2026	204	205.46	205.46	208.78	204	2,545
January 02, 2026	220	206.32	206.32	220	203	8,654
January 01, 2026	208.58	209.94	209.94	212.5	205.61	4,105
December 31, 2025	207.71	205.66	205.66	208.35	204.01	2,027
December 30, 2025	206.01	206.66	206.66	213	200.42	8,893
December 29, 2025	211.12	203.54	203.54	211.12	201.35	11,611
December 26, 2025	213.84	208.66	208.66	214.04	205.8	5,458
December 24, 2025	210.19	213.19	213.19	214.22	209.87	6,141
December 23, 2025	217.01	210.66	210.66	218.03	209.22	20,734
December 22, 2025	216.97	213.46	213.46	219.19	211.2	858
December 19, 2025	218.01	214.16	214.16	218.62	212.5	3,882
December 18, 2025	219.84	215.3	215.3	221	212.21	5,483
December 17, 2025	220.52	218.24	218.24	220.52	214	5,204
December 16, 2025	222.4	218.59	218.59	222.94	218	7,118
December 15, 2025	226	220.15	220.15	226.28	219.22	5,501
December 12, 2025	225.71	224.91	224.91	228.4	218.01	6,695
December 11, 2025	220.8	223.38	223.38	225.03	220.8	4,769
December 10, 2025	230.76	220.74	220.74	230.85	219.01	9,963
December 09, 2025	228	227.48	227.48	230.46	221.51	9,101
December 08, 2025	223.02	226.45	226.45	232	216.52	10,816
December 05, 2025	227.91	221.09	221.09	232.6	220	8,274
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

Mahalaxmi Rubtech Limited (MHLXMIRU.NS) NSE