Mahickra Chemicals Ltd. MAHICKRA
NSE · India · Process Industries
INR 108.85+1.55 (+1.44%)
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 289.00 | +3.21% | INR 273.00 | INR 294.95 | INR 273.00 | 18.00K |
| 2026-09-30 | INR 280.00 | -5.08% | INR 285.00 | INR 285.00 | INR 280.00 | 2.25K |
| 2026-09-29 | INR 295.00 | -1.99% | INR 299.95 | INR 300.00 | INR 285.10 | 2.25K |
| 2026-09-28 | INR 301.00 | -1.25% | INR 301.00 | INR 301.00 | INR 301.00 |
| 750 |
| 2026-09-25 | INR 304.80 | +2.63% | INR 304.80 | INR 304.80 | INR 304.80 | 750 |
| 2026-09-24 | INR 297.00 | 0.00% | INR 297.00 | INR 297.00 | INR 297.00 | 750 |
| 2026-09-23 | INR 297.00 | -5.56% | INR 301.00 | INR 301.00 | INR 297.00 | 2.25K |
| 2026-09-22 | INR 314.50 | 0.00% | INR 314.50 | INR 314.50 | INR 314.50 | 0 |
| 2026-09-21 | INR 314.50 | 0.00% | INR 314.50 | INR 314.50 | INR 314.50 | 0 |
| 2026-09-18 | INR 314.50 | 0.00% | INR 314.50 | INR 314.50 | INR 314.50 | 0 |
| 2026-09-17 | INR 314.50 | +2.79% | INR 314.50 | INR 314.50 | INR 314.50 | 750 |
| 2026-09-16 | INR 305.95 | 0.00% | INR 305.95 | INR 305.95 | INR 305.95 | 0 |
| 2026-09-15 | INR 305.95 | 0.00% | INR 305.95 | INR 305.95 | INR 305.95 | 0 |
| 2026-09-11 | INR 305.95 | +1.14% | INR 300.00 | INR 306.00 | INR 295.00 | 8.25K |
| 2026-09-10 | INR 302.50 | +1.85% | INR 300.00 | INR 304.00 | INR 285.00 | 22.50K |
| 2026-09-09 | INR 297.00 | -1.00% | INR 297.00 | INR 297.00 | INR 297.00 | 1.50K |
| 2026-09-08 | INR 300.00 | +2.74% | INR 300.00 | INR 300.00 | INR 300.00 | 1.50K |
| 2026-09-07 | INR 292.00 | +0.69% | INR 282.50 | INR 297.00 | INR 282.50 | 3.75K |
| 2026-09-04 | INR 290.00 | -1.69% | INR 285.00 | INR 290.00 | INR 285.00 | 1.50K |
| 2026-09-03 | INR 295.00 | +1.20% | INR 294.00 | INR 295.00 | INR 283.00 | 8.25K |
| 2026-09-02 | INR 291.50 | +1.78% | INR 275.00 | INR 295.00 | INR 275.00 | 24.75K |
| 2026-09-01 | INR 286.40 | -3.57% | INR 273.00 | INR 299.00 | INR 270.50 | 9.75K |
| 2026-08-31 | INR 297.00 | 0.00% | INR 297.00 | INR 297.00 | INR 297.00 | 0 |
| 2026-08-28 | INR 297.00 | +1.02% | INR 292.00 | INR 301.00 | INR 270.00 | 11.25K |
| 2026-08-27 | INR 294.00 | 0.00% | INR 294.00 | INR 294.00 | INR 294.00 | 0 |
| 2026-08-26 | INR 294.00 | +2.08% | INR 302.00 | INR 302.00 | INR 294.00 | 2.25K |
| 2026-08-25 | INR 288.00 | +1.07% | INR 299.00 | INR 299.00 | INR 288.00 | 2.25K |
| 2026-08-24 | INR 284.95 | +10.66% | INR 257.00 | INR 308.80 | INR 257.00 | 48.75K |
| 2026-08-21 | INR 257.50 | -0.33% | INR 259.00 | INR 268.00 | INR 256.00 | 46.50K |
| 2026-08-20 | INR 258.35 | -0.50% | INR 256.00 | INR 273.95 | INR 255.00 | 137.25K |
| 2026-08-19 | INR 259.65 | -11.68% | INR 271.25 | INR 271.25 | INR 251.05 | 113.25K |
| 2026-08-18 | INR 294.00 | -0.34% | INR 294.00 | INR 294.00 | INR 294.00 | 750 |
| 2026-08-17 | INR 295.00 | 0.00% | INR 290.00 | INR 298.00 | INR 290.00 | 2.25K |
| 2026-08-14 | INR 295.00 | +3.49% | INR 281.00 | INR 301.00 | INR 278.00 | 9.00K |
| 2026-08-13 | INR 285.05 | +9.21% | INR 261.00 | INR 298.80 | INR 261.00 | 17.25K |
| 2026-08-12 | INR 261.00 | -1.53% | INR 261.00 | INR 280.00 | INR 235.00 | 10.50K |
| 2026-08-11 | INR 265.05 | +0.80% | INR 265.00 | INR 265.05 | INR 265.00 | 1.50K |
| 2026-08-10 | INR 262.95 | -4.38% | INR 255.30 | INR 262.95 | INR 255.30 | 2.25K |
| 2026-08-07 | INR 275.00 | 0.00% | INR 275.00 | INR 275.00 | INR 275.00 | 0 |
| 2026-08-06 | INR 275.00 | +6.59% | INR 258.00 | INR 275.00 | INR 247.00 | 4.50K |
| 2026-08-05 | INR 258.00 | -2.09% | INR 260.00 | INR 260.00 | INR 258.00 | 6.75K |
| 2026-08-04 | INR 263.50 | +1.35% | INR 263.50 | INR 263.50 | INR 263.50 | 750 |
| 2026-08-03 | INR 260.00 | -5.33% | INR 257.00 | INR 260.00 | INR 257.00 | 1.50K |
| 2026-07-31 | INR 274.65 | +1.74% | INR 261.00 | INR 279.00 | INR 261.00 | 3.00K |
| 2026-07-30 | INR 269.95 | +1.26% | INR 269.95 | INR 282.00 | INR 258.00 | 3.00K |
| 2026-07-29 | INR 266.60 | +0.60% | INR 266.60 | INR 266.60 | INR 266.60 | 750 |
| 2026-07-28 | INR 265.00 | 0.00% | INR 265.00 | INR 265.00 | INR 265.00 | 0 |
| 2026-07-27 | INR 265.00 | +2.73% | INR 264.95 | INR 265.00 | INR 264.95 | 1.50K |
| 2026-07-24 | INR 257.95 | 0.00% | INR 257.95 | INR 257.95 | INR 257.95 | 0 |
| 2026-07-23 | INR 257.95 | 0.00% | INR 257.95 | INR 257.95 | INR 257.95 | 0 |
| 2026-07-22 | INR 257.95 | +1.68% | INR 248.00 | INR 257.95 | INR 248.00 | 9.00K |
| 2026-07-21 | INR 253.70 | +3.23% | INR 250.00 | INR 254.00 | INR 242.00 | 11.25K |
| 2026-07-20 | INR 245.75 | +0.31% | INR 269.00 | INR 269.00 | INR 241.00 | 6.00K |
| 2026-07-17 | INR 245.00 | -4.67% | INR 245.05 | INR 245.05 | INR 245.00 | 1.50K |
| 2026-07-16 | INR 257.00 | +1.80% | INR 257.00 | INR 257.00 | INR 257.00 | 750 |
| 2026-07-15 | INR 252.45 | +1.49% | INR 242.05 | INR 252.45 | INR 242.05 | 2.25K |
| 2026-07-14 | INR 248.75 | +3.65% | INR 249.90 | INR 249.90 | INR 238.10 | 3.00K |
| 2026-07-13 | INR 240.00 | 0.00% | INR 240.00 | INR 240.00 | INR 240.00 | 0 |
| 2026-07-10 | INR 240.00 | -4.00% | INR 242.20 | INR 246.00 | INR 235.00 | 27.00K |
| 2026-07-09 | INR 250.00 | -0.20% | INR 249.95 | INR 250.00 | INR 249.95 | 5.25K |
| 2026-07-08 | INR 250.50 | +2.04% | INR 260.00 | INR 260.00 | INR 240.00 | 23.25K |
| 2026-07-07 | INR 245.50 | -5.14% | INR 245.00 | INR 254.95 | INR 238.00 | 4.50K |
| 2026-07-06 | INR 258.80 | -0.46% | INR 268.95 | INR 273.50 | INR 252.00 | 11.25K |
| 2026-07-03 | INR 260.00 | +1.96% | INR 251.00 | INR 265.00 | INR 250.10 | 4.50K |
| 2026-07-02 | INR 255.00 | 0.00% | INR 250.00 | INR 270.00 | INR 246.00 | 33.75K |
| 2026-07-01 | INR 255.00 | -6.88% | INR 269.95 | INR 270.00 | INR 246.05 | 5.25K |
| 2026-06-30 | INR 273.85 | +10.07% | INR 250.00 | INR 287.00 | INR 250.00 | 21.00K |
| 2026-06-29 | INR 248.80 | +0.32% | INR 241.50 | INR 249.00 | INR 241.50 | 10.50K |
| 2026-06-26 | INR 248.00 | 0.00% | INR 248.00 | INR 248.00 | INR 248.00 | 0 |
| 2026-06-25 | INR 248.00 | 0.00% | INR 250.00 | INR 250.00 | INR 248.00 | 2.25K |
| 2026-06-24 | INR 248.00 | 0.00% | INR 248.00 | INR 248.00 | INR 248.00 | 0 |
| 2026-06-23 | INR 248.00 | 0.00% | INR 248.00 | INR 251.25 | INR 248.00 | 3.00K |
| 2026-06-22 | INR 248.00 | +0.81% | INR 247.05 | INR 250.00 | INR 247.00 | 4.50K |
| 2026-06-19 | INR 246.00 | -0.81% | INR 251.00 | INR 251.00 | INR 246.00 | 1.50K |
| 2026-06-18 | INR 248.00 | -0.76% | INR 250.00 | INR 250.00 | INR 248.00 | 4.50K |
| 2026-06-17 | INR 249.90 | +3.24% | INR 251.00 | INR 253.80 | INR 245.00 | 4.50K |
| 2026-06-16 | INR 242.05 | 0.00% | INR 242.05 | INR 242.05 | INR 242.05 | 0 |
| 2026-06-15 | INR 242.05 | 0.00% | INR 242.05 | INR 242.05 | INR 242.05 | 0 |
| 2026-06-12 | INR 242.05 | +1.70% | INR 238.00 | INR 247.95 | INR 237.00 | 10.50K |
| 2026-06-11 | INR 238.00 | -2.06% | INR 238.00 | INR 238.00 | INR 238.00 | 750 |
| 2026-06-10 | INR 243.00 | -3.57% | INR 242.00 | INR 248.95 | INR 239.50 | 6.00K |
| 2026-06-09 | INR 252.00 | +2.86% | INR 249.00 | INR 252.00 | INR 249.00 | 1.50K |
| 2026-06-08 | INR 245.00 | +1.85% | INR 244.90 | INR 247.50 | INR 244.90 | 3.75K |
| 2026-06-05 | INR 240.55 | +0.23% | INR 247.90 | INR 247.90 | INR 233.50 | 3.75K |
| 2026-06-04 | INR 240.00 | -4.74% | INR 240.00 | INR 240.20 | INR 240.00 | 3.00K |
| 2026-06-03 | INR 251.95 | +4.98% | INR 243.95 | INR 251.95 | INR 243.95 | 6.00K |
| 2026-06-02 | INR 240.00 | 0.00% | INR 235.00 | INR 240.00 | INR 235.00 | 3.00K |
| 2026-06-01 | INR 240.00 | 0.00% | INR 240.00 | INR 240.00 | INR 240.00 | 750 |
| 2026-05-29 | INR 240.00 | +4.30% | INR 241.40 | INR 241.40 | INR 240.00 | 2.25K |
| 2026-05-28 | INR 230.10 | 0.00% | INR 230.10 | INR 230.10 | INR 230.10 | 0 |