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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	226	219.49	219.49	226	217.02	2,472
September 04, 2025	216	221.26	221.26	227.99	215.66	2,236
September 03, 2025	215	220.64	220.64	224.39	215	4,112
September 02, 2025	215.4	219.08	219.08	227.74	213.17	5,168
September 01, 2025	211.5	217.77	217.77	219.85	210.03	3,922
August 29, 2025	217.01	212.56	212.56	217.01	210.42	5,419
August 28, 2025	219.01	216.22	216.22	222.51	206.4	11,339
August 26, 2025	224	218.85	218.85	224	215.35	3,685
August 25, 2025	221.2	222.62	222.62	224.48	221.09	1,410
August 22, 2025	229.65	221.21	221.21	229.65	221	2,927
August 21, 2025	227.75	221.89	221.89	227.99	218.15	10,739
August 20, 2025	227.5	223.51	223.51	231	220.5	10,862
August 19, 2025	225.15	224.91	224.91	227.44	223.45	5,716
August 18, 2025	224.34	226.68	226.68	231.38	224.34	3,216
August 14, 2025	229.87	228.92	228.92	232	226.27	10,191
August 13, 2025	223.7	225.84	225.84	236.49	217.01	11,078
August 12, 2025	218.6	219.92	219.92	222.9	217.06	5,326
August 11, 2025	217	217.74	217.74	221.5	210.94	4,454
August 08, 2025	214	212.14	212.14	217	210.1	4,029
August 07, 2025	218.11	214.44	214.44	218.11	212.1	3,002
August 06, 2025	219.76	217.48	217.48	219.76	215.99	1,228
August 05, 2025	218.14	217.77	217.77	228.3	215	5,843
August 04, 2025	221	219.94	219.94	221	214.69	7,264
August 01, 2025	220.29	215.42	215.42	220.29	215.2	4,216
July 31, 2025	220	217.35	217.35	220	215.7	1,399
July 30, 2025	229	220.52	220.52	229	216.06	7,270
July 29, 2025	217.99	217.69	217.69	218	215.01	1,602
July 28, 2025	223.02	216.48	216.48	224	216.01	4,095
July 25, 2025	223.09	216.86	216.86	224.31	216.01	4,347
July 24, 2025	223	222.17	222.17	225.53	220.6	7,859
July 23, 2025	224.8	226.77	226.77	227	223.7	1,622
July 22, 2025	225.4	225.06	225.06	227.6	224.05	5,534
July 21, 2025	225.96	226.06	226.06	226.9	224.01	7,334
July 18, 2025	226.74	224.25	224.25	226.74	224.11	864
July 17, 2025	226	225.48	225.48	226.78	223.36	1,652
July 16, 2025	228.45	223.81	223.81	228.45	222.36	9,993
July 15, 2025	223.21	227.57	227.57	229	223.01	18,695
July 14, 2025	222.78	224.77	224.77	229.79	221.08	11,636
July 11, 2025	227.99	224.96	224.96	227.99	221.15	9,928
July 10, 2025	225.01	222.52	222.52	228.99	220.55	28,234
July 09, 2025	227.54	221.3	221.3	227.69	219.99	8,357
July 08, 2025	225.66	225.57	225.57	227.79	223	2,045

Mahalaxmi Rubtech Limited (MHLXMIRU.NS) NSE