Maha Rashtra Apex Corporation Limited(IN:MAHAPEXLTD)
₹47.00+0.49 (+1.05%)
IN:MAHAPEXLTD
Maha Rashtra Apex Corporation Limited historical prices
₹47.00
At close:+0.49 (+1.05%)
Want to see IN:MAHAPEXLTD full AI Analyst Report?
Maha Rashtra Apex Corporation Limited (MAHAPEXLTD) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.99 | 48.99 | 47.00 | 47.00 | 47.00 | +1.05% | 201 | 0.27 |
| Nov 12, 2026 | 49.50 | 49.50 | 46.51 | 46.51 | 46.51 | -6.04% | 69 | 0.08 |
| Nov 11, 2026 | 46.28 | 50.54 | 46.27 | 49.50 | 49.50 | +4.08% | 36 | 0.04 |
| Nov 10, 2026 | 47.56 | 51.00 | 47.56 | 47.56 | 47.56 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 48.50 | 51.00 | 47.56 | 47.56 | 47.56 | -0.92% | 1,041 | 0.75 |
| Nov 06, 2026 | 48.54 | 48.54 | 48.00 | 48.00 | 48.00 | -0.62% | 38 | 0.02 |
| Nov 05, 2026 | 48.41 | 54.00 | 47.21 | 48.30 | 48.30 | -2.23% | 615 | 0.39 |
| Nov 04, 2026 | 46.81 | 49.40 | 46.81 | 49.40 | 49.40 | +5.53% | 50 | 0.03 |
| Nov 03, 2026 | 46.80 | 46.81 | 46.80 | 46.81 | 46.81 | -4.35% | 15 | 0.01 |
| Nov 02, 2026 | 48.85 | 49.00 | 48.60 | 48.94 | 48.94 | +0.16% | 469 | 0.30 |
| Oct 30, 2026 | 47.00 | 50.66 | 47.00 | 48.86 | 48.86 | +1.79% | 105 | 0.07 |
| Oct 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 1 | 0.00 |
| Oct 28, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.00% | 211 | 0.13 |
| Oct 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | +6.01% | 100 | 0.06 |
| Oct 26, 2026 | 46.35 | 46.35 | 45.10 | 45.28 | 45.28 | -7.59% | 148 | 0.09 |
| Oct 23, 2026 | 47.80 | 49.00 | 45.20 | 49.00 | 49.00 | -2.97% | 717 | 0.45 |
| Oct 22, 2026 | 47.41 | 50.50 | 47.41 | 50.50 | 50.50 | +6.52% | 45 | 0.03 |
| Oct 21, 2026 | 49.49 | 49.49 | 47.41 | 47.41 | 47.41 | -4.20% | 4 | 0.00 |
| Oct 20, 2026 | 49.49 | 49.49 | 47.40 | 49.49 | 49.49 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 47.40 | 49.49 | 47.40 | 49.49 | 49.49 | +2.32% | 203 | 0.12 |
| Oct 16, 2026 | 48.25 | 49.45 | 48.25 | 48.37 | 48.37 | -3.26% | 236 | 0.14 |
| Oct 15, 2026 | 48.52 | 50.00 | 48.52 | 50.00 | 50.00 | +4.08% | 1,201 | 0.74 |
| Oct 14, 2026 | 61.20 | 61.20 | 47.75 | 48.04 | 48.04 | -5.80% | 2,382 | 1.48 |
| Oct 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | +4.06% | 25 | 0.02 |
| Oct 12, 2026 | 50.76 | 50.76 | 49.01 | 49.01 | 49.01 | -3.45% | 11 | 0.01 |
| Oct 09, 2026 | 51.00 | 53.00 | 50.06 | 50.76 | 50.76 | -3.81% | 1,391 | 0.87 |
| Oct 08, 2026 | 49.00 | 52.77 | 49.00 | 52.77 | 52.77 | +5.54% | 1,027 | 0.65 |
| Oct 07, 2026 | 50.00 | 57.88 | 50.00 | 50.00 | 50.00 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 50.02 | 50.02 | 50.00 | 50.00 | 50.00 | +0.91% | 10 | 0.01 |
| Oct 05, 2026 | 52.25 | 52.25 | 49.55 | 49.55 | 49.55 | -5.17% | 1,523 | 0.95 |
| Oct 02, 2026 | 52.25 | 56.00 | 50.87 | 52.25 | 52.25 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 51.89 | 56.00 | 50.87 | 52.25 | 52.25 | +2.71% | 129 | 0.08 |
| Sep 30, 2026 | 49.62 | 51.30 | 49.62 | 50.87 | 50.87 | -0.06% | 720 | 0.43 |
| Sep 29, 2026 | 51.08 | 51.33 | 50.75 | 50.90 | 50.90 | -0.59% | 123 | 0.07 |
| Sep 28, 2026 | 51.21 | 51.21 | 51.20 | 51.20 | 51.20 | 0.00% | 33 | 0.02 |
| Sep 25, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.14% | 100 | 0.05 |
| Sep 24, 2026 | 52.83 | 52.83 | 51.22 | 51.27 | 51.27 | -5.21% | 2,263 | 1.14 |
| Sep 23, 2026 | 52.95 | 54.22 | 52.00 | 54.09 | 54.09 | -3.41% | 278 | 0.14 |
| Sep 22, 2026 | 52.35 | 56.00 | 52.35 | 56.00 | 56.00 | +0.94% | 91 | 0.05 |
| Sep 21, 2026 | 54.45 | 55.54 | 53.47 | 55.48 | 55.48 | +1.89% | 113 | 0.06 |
| Sep 18, 2026 | 57.22 | 57.22 | 54.45 | 54.45 | 54.45 | +0.22% | 124 | 0.06 |
| Sep 17, 2026 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | +2.01% | 50 | 0.02 |
| Sep 16, 2026 | 53.64 | 57.90 | 52.74 | 53.26 | 53.26 | -0.71% | 809 | 0.39 |
| Sep 15, 2026 | 53.55 | 53.64 | 53.55 | 53.64 | 53.64 | -0.83% | 30 | 0.01 |
| Sep 14, 2026 | 54.09 | 56.50 | 54.09 | 54.09 | 54.09 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 56.50 | 56.50 | 54.09 | 54.09 | 54.09 | -6.13% | 33 | 0.02 |
| Sep 10, 2026 | 51.30 | 58.50 | 51.30 | 57.62 | 57.62 | +10.79% | 1,459 | 0.70 |
| Sep 09, 2026 | 56.62 | 56.62 | 51.07 | 52.01 | 52.01 | -3.97% | 1,184 | 0.57 |
| Sep 08, 2026 | 56.00 | 56.03 | 54.13 | 54.16 | 54.16 | -3.29% | 221 | 0.10 |
| Sep 07, 2026 | 53.33 | 63.00 | 53.33 | 56.00 | 56.00 | +4.58% | 6,048 | 2.61 |
