Maha Rashtra Apex Corporation Limited MAHAPEXLTD
NSE · India · Finance
INR 50.10-0.90 (-1.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 50.18 | -1.61% | INR 50.52 | INR 51.50 | INR 49.10 | 11.66K |
| 2026-09-30 | INR 51.00 | +0.35% | INR 50.37 | INR 52.00 | INR 50.37 | 6.54K |
| 2026-09-29 | INR 50.82 | -0.51% | INR 50.65 | INR 52.50 | INR 50.21 | 5.07K |
| 2026-09-28 | INR 51.08 | -0.97% | INR 51.51 | INR 53.84 | INR 50.52 |
| 12.76K |
| 2026-09-25 | INR 51.58 | -0.31% | INR 50.98 | INR 52.90 | INR 50.56 | 9.99K |
| 2026-09-24 | INR 51.74 | -2.38% | INR 53.00 | INR 54.80 | INR 51.00 | 16.18K |
| 2026-09-23 | INR 53.00 | -1.47% | INR 53.35 | INR 54.98 | INR 52.67 | 9.56K |
| 2026-09-22 | INR 53.79 | -1.05% | INR 55.95 | INR 55.98 | INR 53.30 | 3.23K |
| 2026-09-21 | INR 54.36 | -0.66% | INR 54.72 | INR 57.00 | INR 53.02 | 2.77K |
| 2026-09-18 | INR 54.72 | -0.98% | INR 54.20 | INR 58.80 | INR 54.02 | 2.02K |
| 2026-09-17 | INR 55.26 | +0.69% | INR 54.00 | INR 56.01 | INR 54.00 | 2.45K |
| 2026-09-16 | INR 54.88 | +3.25% | INR 54.00 | INR 58.02 | INR 52.67 | 24.49K |
| 2026-09-15 | INR 53.15 | -2.60% | INR 54.57 | INR 56.60 | INR 53.10 | 4.32K |
| 2026-09-14 | INR 54.57 | 0.00% | INR 54.57 | INR 54.57 | INR 54.57 | 0 |
| 2026-09-11 | INR 54.57 | -2.95% | INR 57.63 | INR 57.63 | INR 54.00 | 6.49K |
| 2026-09-10 | INR 56.23 | +7.04% | INR 52.21 | INR 57.50 | INR 51.56 | 79.71K |
| 2026-09-09 | INR 52.53 | -5.20% | INR 55.03 | INR 55.03 | INR 50.76 | 61.07K |
| 2026-09-08 | INR 55.41 | -0.95% | INR 55.98 | INR 57.60 | INR 54.50 | 13.57K |
| 2026-09-07 | INR 55.94 | +4.54% | INR 53.98 | INR 58.78 | INR 53.80 | 10.59K |
| 2026-09-04 | INR 53.51 | -2.21% | INR 54.70 | INR 54.75 | INR 53.01 | 6.66K |
| 2026-09-03 | INR 54.72 | -0.40% | INR 55.48 | INR 57.00 | INR 53.77 | 5.31K |
| 2026-09-02 | INR 54.94 | -2.19% | INR 56.07 | INR 56.29 | INR 54.80 | 3.13K |
| 2026-09-01 | INR 56.17 | -0.86% | INR 56.01 | INR 60.25 | INR 55.25 | 24.82K |
| 2026-08-31 | INR 56.66 | +4.54% | INR 53.22 | INR 58.05 | INR 51.85 | 19.71K |
| 2026-08-28 | INR 54.20 | -3.13% | INR 55.00 | INR 56.96 | INR 53.50 | 9.02K |
| 2026-08-27 | INR 55.95 | -2.32% | INR 57.95 | INR 58.99 | INR 55.36 | 5.13K |
| 2026-08-26 | INR 57.28 | -2.67% | INR 58.51 | INR 60.00 | INR 55.35 | 14.27K |
| 2026-08-25 | INR 58.85 | -1.88% | INR 61.50 | INR 61.50 | INR 57.77 | 5.97K |
| 2026-08-24 | INR 59.98 | -1.88% | INR 63.40 | INR 63.40 | INR 59.01 | 18.34K |
| 2026-08-21 | INR 61.13 | +4.34% | INR 58.77 | INR 63.33 | INR 58.77 | 79.34K |
| 2026-08-20 | INR 58.59 | +2.65% | INR 57.75 | INR 59.48 | INR 56.25 | 59.03K |
| 2026-08-19 | INR 57.08 | +0.23% | INR 58.45 | INR 58.90 | INR 55.25 | 34.90K |
| 2026-08-18 | INR 56.95 | +5.29% | INR 53.49 | INR 58.01 | INR 52.61 | 64.89K |
| 2026-08-17 | INR 54.09 | +7.30% | INR 50.41 | INR 54.99 | INR 50.41 | 45.12K |
| 2026-08-14 | INR 50.41 | -7.91% | INR 53.80 | INR 53.80 | INR 49.25 | 73.05K |
| 2026-08-13 | INR 54.74 | -3.69% | INR 56.00 | INR 58.00 | INR 53.77 | 28.34K |
| 2026-08-12 | INR 56.84 | +7.29% | INR 55.00 | INR 59.80 | INR 54.00 | 147.05K |
| 2026-08-11 | INR 52.98 | +10.67% | INR 49.50 | INR 56.55 | INR 49.00 | 176.84K |
| 2026-08-10 | INR 47.87 | +7.86% | INR 45.02 | INR 51.00 | INR 44.69 | 83.92K |
| 2026-08-07 | INR 44.38 | -1.11% | INR 44.20 | INR 45.95 | INR 44.20 | 4.56K |
| 2026-08-06 | INR 44.88 | -4.31% | INR 46.90 | INR 46.90 | INR 44.00 | 31.92K |
| 2026-08-05 | INR 46.90 | +3.28% | INR 46.00 | INR 48.00 | INR 45.00 | 4.65K |
| 2026-08-04 | INR 45.41 | -0.31% | INR 45.65 | INR 46.09 | INR 44.44 | 4.17K |
| 2026-08-03 | INR 45.55 | +1.40% | INR 45.15 | INR 46.00 | INR 44.00 | 5.25K |
| 2026-07-31 | INR 44.92 | +2.07% | INR 45.00 | INR 45.00 | INR 43.76 | 3.15K |
| 2026-07-30 | INR 44.01 | -0.52% | INR 45.00 | INR 46.50 | INR 43.50 | 11.82K |
| 2026-07-29 | INR 44.24 | -0.05% | INR 44.04 | INR 44.89 | INR 43.55 | 1.32K |
| 2026-07-28 | INR 44.26 | -0.52% | INR 44.49 | INR 45.00 | INR 43.29 | 5.98K |
| 2026-07-27 | INR 44.49 | +2.21% | INR 43.07 | INR 45.00 | INR 43.07 | 7.03K |
| 2026-07-24 | INR 43.53 | -1.11% | INR 44.26 | INR 44.50 | INR 42.00 | 7.75K |
| 2026-07-23 | INR 44.02 | -0.45% | INR 44.22 | INR 44.50 | INR 43.25 | 2.35K |
| 2026-07-22 | INR 44.22 | -1.40% | INR 45.45 | INR 45.83 | INR 43.31 | 3.14K |
| 2026-07-21 | INR 44.85 | +2.00% | INR 44.01 | INR 45.00 | INR 43.63 | 3.96K |
| 2026-07-20 | INR 43.97 | -1.06% | INR 45.00 | INR 45.00 | INR 43.50 | 1.28K |
| 2026-07-17 | INR 44.44 | +0.16% | INR 44.37 | INR 45.00 | INR 43.30 | 3.21K |
| 2026-07-16 | INR 44.37 | -0.31% | INR 45.48 | INR 45.48 | INR 43.50 | 3.06K |
| 2026-07-15 | INR 44.51 | -1.15% | INR 45.90 | INR 45.90 | INR 44.05 | 5.97K |
| 2026-07-14 | INR 45.03 | +1.90% | INR 45.45 | INR 46.50 | INR 44.00 | 2.82K |
| 2026-07-13 | INR 44.19 | -0.81% | INR 44.01 | INR 44.73 | INR 43.51 | 6.92K |
| 2026-07-10 | INR 44.55 | +2.20% | INR 44.85 | INR 45.45 | INR 44.06 | 5.53K |
| 2026-07-09 | INR 43.59 | -2.00% | INR 44.51 | INR 45.99 | INR 43.10 | 11.13K |
| 2026-07-08 | INR 44.48 | -2.07% | INR 46.95 | INR 46.95 | INR 43.27 | 4.25K |
| 2026-07-07 | INR 45.42 | -2.80% | INR 46.50 | INR 48.00 | INR 45.26 | 9.76K |
| 2026-07-06 | INR 46.73 | +2.34% | INR 46.00 | INR 50.00 | INR 46.00 | 9.14K |
| 2026-07-03 | INR 45.66 | +0.71% | INR 46.00 | INR 47.10 | INR 45.00 | 13.53K |
| 2026-07-02 | INR 45.34 | -2.05% | INR 47.00 | INR 47.00 | INR 45.25 | 24.13K |
| 2026-07-01 | INR 46.29 | -0.22% | INR 48.00 | INR 49.49 | INR 45.11 | 15.51K |
| 2026-06-30 | INR 46.39 | -1.32% | INR 47.95 | INR 51.75 | INR 45.36 | 115.85K |
| 2026-06-29 | INR 47.01 | -0.06% | INR 48.69 | INR 48.69 | INR 47.01 | 4.65K |
| 2026-06-26 | INR 47.04 | 0.00% | INR 47.04 | INR 47.04 | INR 47.04 | 0 |
| 2026-06-25 | INR 47.04 | -1.84% | INR 48.90 | INR 48.90 | INR 47.01 | 8.15K |
| 2026-06-24 | INR 47.92 | +0.29% | INR 47.78 | INR 48.30 | INR 47.13 | 3.19K |
| 2026-06-23 | INR 47.78 | -0.48% | INR 48.01 | INR 48.60 | INR 47.30 | 5.39K |
| 2026-06-22 | INR 48.01 | -0.54% | INR 48.00 | INR 48.90 | INR 47.01 | 6.50K |
| 2026-06-19 | INR 48.27 | +1.60% | INR 48.00 | INR 48.75 | INR 47.02 | 7.26K |
| 2026-06-18 | INR 47.51 | -0.02% | INR 47.52 | INR 48.90 | INR 47.01 | 7.94K |
| 2026-06-17 | INR 47.52 | -0.79% | INR 48.28 | INR 48.65 | INR 47.01 | 5.61K |
| 2026-06-16 | INR 47.90 | -2.13% | INR 49.00 | INR 49.05 | INR 47.61 | 7.01K |
| 2026-06-15 | INR 48.94 | +0.99% | INR 48.58 | INR 49.59 | INR 48.58 | 5.43K |
| 2026-06-12 | INR 48.46 | +1.68% | INR 47.16 | INR 49.50 | INR 46.70 | 11.07K |
| 2026-06-11 | INR 47.66 | -2.34% | INR 50.48 | INR 50.98 | INR 47.23 | 16.79K |
| 2026-06-10 | INR 48.80 | +3.79% | INR 48.00 | INR 50.98 | INR 46.61 | 20.60K |
| 2026-06-09 | INR 47.02 | -0.76% | INR 47.49 | INR 48.60 | INR 46.73 | 4.12K |
| 2026-06-08 | INR 47.38 | -1.64% | INR 47.30 | INR 49.50 | INR 47.10 | 7.12K |
| 2026-06-05 | INR 48.17 | -0.66% | INR 48.10 | INR 49.90 | INR 47.55 | 4.42K |
| 2026-06-04 | INR 48.49 | -1.64% | INR 49.60 | INR 50.00 | INR 47.00 | 5.20K |
| 2026-06-03 | INR 49.30 | +2.15% | INR 48.50 | INR 49.75 | INR 48.30 | 3.88K |
| 2026-06-02 | INR 48.26 | +0.86% | INR 48.15 | INR 48.50 | INR 47.42 | 5.60K |
| 2026-06-01 | INR 47.85 | -1.32% | INR 49.45 | INR 49.45 | INR 47.14 | 5.27K |
| 2026-05-29 | INR 48.49 | -0.47% | INR 49.00 | INR 49.49 | INR 48.01 | 9.95K |