Maxposure Limited MAXPOSURE
NSE · India · Commercial Services
INR 92.65+0.10 (+0.11%)
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 36.00 | -0.41% | INR 36.00 | INR 36.00 | INR 36.00 | 1.00K |
| 2026-09-30 | INR 36.15 | -4.74% | INR 37.25 | INR 37.25 | INR 36.15 | 8.00K |
| 2026-09-29 | INR 37.95 | +1.07% | INR 37.25 | INR 38.20 | INR 37.00 | 8.00K |
| 2026-09-28 | INR 37.55 | -3.10% | INR 39.10 | INR 39.10 | INR 37.55 | 8.00K |
| 2026-09-25 | INR 38.75 | +4.59% | INR 36.70 | INR 39.10 | INR 36.70 | 8.00K |
| 2026-09-24 | INR 37.05 | 0.00% | INR 37.05 | INR 37.05 | INR 37.05 | 0 |
| 2026-09-23 | INR 37.05 | -5.00% | INR 39.00 | INR 39.00 | INR 37.00 | 6.00K |
| 2026-09-22 | INR 39.00 | -2.74% | INR 41.05 | INR 42.25 | INR 39.00 | 23.00K |
| 2026-09-21 | INR 40.10 | +0.38% | INR 38.40 | INR 45.00 | INR 38.00 | 56.00K |
| 2026-09-18 | INR 39.95 | +3.50% | INR 40.50 | INR 40.50 | INR 39.70 | 5.00K |
| 2026-09-17 | INR 38.60 | +2.52% | INR 37.50 | INR 41.65 | INR 37.50 | 23.00K |
| 2026-09-16 | INR 37.65 | +19.90% | INR 33.00 | INR 37.65 | INR 33.00 | 42.00K |
| 2026-09-15 | INR 31.40 | +0.80% | INR 31.40 | INR 31.40 | INR 31.40 | 4.00K |
| 2026-09-11 | INR 31.15 | +6.86% | INR 30.00 | INR 31.80 | INR 30.00 | 31.00K |
| 2026-09-10 | INR 29.15 | 0.00% | INR 29.15 | INR 29.15 | INR 29.15 | 0 |
| 2026-09-09 | INR 29.15 | -2.83% | INR 31.00 | INR 31.00 | INR 28.50 | 14.00K |
| 2026-09-08 | INR 30.00 | -1.48% | INR 30.50 | INR 30.50 | INR 30.00 | 8.00K |
| 2026-09-07 | INR 30.45 | +2.18% | INR 31.50 | INR 31.50 | INR 30.30 | 10.00K |
| 2026-09-04 | INR 29.80 | +2.76% | INR 29.30 | INR 30.70 | INR 29.30 | 189.00K |
| 2026-09-03 | INR 29.00 | 0.00% | INR 29.00 | INR 29.00 | INR 29.00 | 0 |
| 2026-09-02 | INR 29.00 | -0.51% | INR 29.00 | INR 29.00 | INR 29.00 | 2.00K |
| 2026-09-01 | INR 29.15 | -7.17% | INR 29.90 | INR 29.90 | INR 29.00 | 8.00K |
| 2026-08-31 | INR 31.40 | 0.00% | INR 31.40 | INR 31.40 | INR 31.40 | 0 |
| 2026-08-28 | INR 31.40 | +3.29% | INR 30.40 | INR 31.40 | INR 30.00 | 9.00K |
| 2026-08-27 | INR 30.40 | 0.00% | INR 30.40 | INR 30.40 | INR 30.40 | 0 |
| 2026-08-26 | INR 30.40 | -0.33% | INR 30.50 | INR 31.45 | INR 30.15 | 15.00K |
| 2026-08-25 | INR 30.50 | 0.00% | INR 30.50 | INR 30.50 | INR 30.50 | 0 |
| 2026-08-24 | INR 30.50 | +1.16% | INR 30.10 | INR 30.50 | INR 30.10 | 3.00K |
| 2026-08-21 | INR 30.15 | -3.05% | INR 30.40 | INR 31.10 | INR 30.00 | 16.00K |
| 2026-08-20 | INR 31.10 | -2.35% | INR 31.10 | INR 31.10 | INR 31.10 | 1.00K |
| 2026-08-19 | INR 31.85 | -0.47% | INR 32.00 | INR 32.00 | INR 31.85 | 14.00K |
| 2026-08-18 | INR 32.00 | -2.88% | INR 31.60 | INR 32.00 | INR 31.00 | 31.00K |
| 2026-08-17 | INR 32.95 | 0.00% | INR 32.95 | INR 32.95 | INR 32.95 | 0 |
| 2026-08-14 | INR 32.95 | 0.00% | INR 32.95 | INR 32.95 | INR 32.95 | 0 |
| 2026-08-13 | INR 32.95 | 0.00% | INR 32.95 | INR 32.95 | INR 32.95 | 0 |
| 2026-08-12 | INR 32.95 | +2.17% | INR 32.10 | INR 32.95 | INR 32.10 | 5.00K |
| 2026-08-11 | INR 32.25 | -3.73% | INR 32.90 | INR 33.00 | INR 32.15 | 6.00K |
| 2026-08-10 | INR 33.50 | -2.47% | INR 34.00 | INR 34.00 | INR 33.25 | 4.00K |
| 2026-08-07 | INR 34.35 | +4.09% | INR 34.35 | INR 34.35 | INR 34.35 | 1.00K |
| 2026-08-06 | INR 33.00 | -1.49% | INR 34.15 | INR 34.15 | INR 32.50 | 8.00K |
| 2026-08-05 | INR 33.50 | -1.47% | INR 33.55 | INR 33.55 | INR 33.50 | 4.00K |
| 2026-08-04 | INR 34.00 | 0.00% | INR 34.00 | INR 34.00 | INR 34.00 | 0 |
| 2026-08-03 | INR 34.00 | 0.00% | INR 34.00 | INR 34.00 | INR 34.00 | 1.00K |
| 2026-07-31 | INR 34.00 | +2.72% | INR 33.10 | INR 34.00 | INR 33.10 | 3.00K |
| 2026-07-30 | INR 33.10 | +1.38% | INR 33.10 | INR 33.10 | INR 33.10 | 1.00K |
| 2026-07-29 | INR 32.65 | 0.00% | INR 32.65 | INR 32.65 | INR 32.65 | 0 |
| 2026-07-28 | INR 32.65 | -2.54% | INR 33.15 | INR 33.20 | INR 31.00 | 48.00K |
| 2026-07-27 | INR 33.50 | 0.00% | INR 33.50 | INR 33.50 | INR 33.50 | 0 |
| 2026-07-24 | INR 33.50 | 0.00% | INR 33.50 | INR 33.50 | INR 33.50 | 0 |
| 2026-07-23 | INR 33.50 | 0.00% | INR 33.50 | INR 33.50 | INR 33.50 | 0 |
| 2026-07-22 | INR 33.50 | -3.18% | INR 35.45 | INR 35.45 | INR 33.50 | 6.00K |
| 2026-07-21 | INR 34.60 | -1.14% | INR 34.50 | INR 35.50 | INR 34.50 | 6.00K |
| 2026-07-20 | INR 35.00 | 0.00% | INR 34.10 | INR 35.00 | INR 34.00 | 11.00K |
| 2026-07-17 | INR 35.00 | +0.43% | INR 34.65 | INR 35.00 | INR 34.60 | 6.00K |
| 2026-07-16 | INR 34.85 | 0.00% | INR 34.85 | INR 34.85 | INR 34.85 | 0 |
| 2026-07-15 | INR 34.85 | 0.00% | INR 34.85 | INR 34.85 | INR 34.85 | 0 |
| 2026-07-14 | INR 34.85 | 0.00% | INR 34.85 | INR 34.85 | INR 34.85 | 0 |
| 2026-07-13 | INR 34.85 | -0.43% | INR 33.25 | INR 34.85 | INR 33.25 | 26.00K |
| 2026-07-10 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 0 |
| 2026-07-09 | INR 35.00 | +2.49% | INR 34.15 | INR 35.20 | INR 34.15 | 4.00K |
| 2026-07-08 | INR 34.15 | -2.43% | INR 34.00 | INR 35.10 | INR 34.00 | 7.00K |
| 2026-07-07 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 2.00K |
| 2026-07-06 | INR 35.00 | 0.00% | INR 35.00 | INR 35.00 | INR 35.00 | 0 |
| 2026-07-03 | INR 35.00 | +1.16% | INR 34.60 | INR 35.00 | INR 34.60 | 6.00K |
| 2026-07-02 | INR 34.60 | -1.56% | INR 34.30 | INR 34.60 | INR 34.30 | 3.00K |
| 2026-07-01 | INR 35.15 | -2.63% | INR 35.15 | INR 35.15 | INR 35.15 | 2.00K |
| 2026-06-30 | INR 36.10 | -2.43% | INR 37.00 | INR 37.00 | INR 35.00 | 4.00K |
| 2026-06-29 | INR 37.00 | +2.78% | INR 36.00 | INR 37.00 | INR 36.00 | 10.00K |
| 2026-06-26 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 0 |
| 2026-06-25 | INR 36.00 | 0.00% | INR 36.00 | INR 36.00 | INR 36.00 | 1.00K |
| 2026-06-24 | INR 36.00 | +4.50% | INR 35.95 | INR 36.00 | INR 35.95 | 8.00K |
| 2026-06-23 | INR 34.45 | 0.00% | INR 34.45 | INR 34.45 | INR 34.45 | 0 |
| 2026-06-22 | INR 34.45 | 0.00% | INR 34.45 | INR 34.45 | INR 34.45 | 0 |
| 2026-06-19 | INR 34.45 | -4.31% | INR 34.45 | INR 34.45 | INR 34.45 | 1.00K |
| 2026-06-18 | INR 36.00 | +2.86% | INR 35.70 | INR 36.95 | INR 35.70 | 18.00K |
| 2026-06-17 | INR 35.00 | +5.58% | INR 33.00 | INR 35.35 | INR 33.00 | 21.00K |
| 2026-06-16 | INR 33.15 | 0.00% | INR 33.15 | INR 33.15 | INR 33.15 | 0 |
| 2026-06-15 | INR 33.15 | +4.57% | INR 32.00 | INR 33.50 | INR 32.00 | 22.00K |
| 2026-06-12 | INR 31.70 | -0.31% | INR 31.80 | INR 32.45 | INR 31.60 | 18.00K |
| 2026-06-11 | INR 31.80 | +0.63% | INR 31.25 | INR 32.75 | INR 31.25 | 7.00K |
| 2026-06-10 | INR 31.60 | -3.07% | INR 31.70 | INR 32.00 | INR 31.05 | 76.00K |
| 2026-06-09 | INR 32.60 | -2.69% | INR 32.60 | INR 32.60 | INR 32.05 | 12.00K |
| 2026-06-08 | INR 33.50 | +4.69% | INR 33.35 | INR 34.20 | INR 33.00 | 37.00K |
| 2026-06-05 | INR 32.00 | 0.00% | INR 32.30 | INR 32.45 | INR 32.00 | 6.00K |
| 2026-06-04 | INR 32.00 | -6.71% | INR 33.00 | INR 33.50 | INR 32.00 | 14.00K |
| 2026-06-03 | INR 34.30 | +3.78% | INR 34.00 | INR 34.50 | INR 34.00 | 5.00K |
| 2026-06-02 | INR 33.05 | -2.79% | INR 34.00 | INR 34.10 | INR 33.05 | 4.00K |
| 2026-06-01 | INR 34.00 | +0.29% | INR 34.00 | INR 34.00 | INR 33.35 | 22.00K |
| 2026-05-29 | INR 33.90 | -8.38% | INR 37.00 | INR 37.00 | INR 33.00 | 92.00K |
| 2026-05-28 | INR 37.00 | 0.00% | INR 37.00 | INR 37.00 | INR 37.00 | 0 |