Mahalaxmi Rubtech Ltd MHLXMIRU
NSE · India · Process Industries
INR 175.00-4.21 (-2.35%)
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 175.00 | -2.35% | INR 182.79 | INR 182.79 | INR 170.25 | 7.84K |
| 2026-09-30 | INR 179.21 | +1.60% | INR 176.39 | INR 182.24 | INR 176.30 | 4.20K |
| 2026-09-29 | INR 176.39 | +1.64% | INR 174.41 | INR 179.00 | INR 172.08 | 10.22K |
| 2026-09-28 | INR 173.55 | +1.60% | INR 172.00 | INR 178.95 | INR 171.00 | 12.57K |
| 2026-09-25 | INR 170.81 | +5.00% | INR 162.90 | INR 170.81 | INR 162.80 | 14.37K |
| 2026-09-24 | INR 162.68 | +3.64% | INR 156.45 | INR 164.81 | INR 150.00 | 16.52K |
| 2026-09-23 | INR 156.97 | -3.85% | INR 164.00 | INR 168.00 | INR 155.10 | 19.61K |
| 2026-09-22 | INR 163.26 | +4.96% | INR 155.40 | INR 163.32 | INR 155.40 | 15.86K |
| 2026-09-21 | INR 155.55 | +1.03% | INR 153.89 | INR 157.00 | INR 148.00 | 4.94K |
| 2026-09-18 | INR 153.97 | +0.71% | INR 153.90 | INR 154.00 | INR 146.31 | 11.93K |
| 2026-09-17 | INR 152.88 | +2.01% | INR 149.88 | INR 153.98 | INR 149.88 | 3.63K |
| 2026-09-16 | INR 149.87 | -4.17% | INR 159.90 | INR 159.90 | INR 148.77 | 19.92K |
| 2026-09-15 | INR 156.39 | -0.54% | INR 157.24 | INR 162.90 | INR 155.97 | 5.36K |
| 2026-09-14 | INR 157.24 | 0.00% | INR 157.24 | INR 157.24 | INR 157.24 | 0 |
| 2026-09-11 | INR 157.24 | -0.68% | INR 158.31 | INR 159.80 | INR 157.06 | 5.67K |
| 2026-09-10 | INR 158.31 | -3.98% | INR 165.00 | INR 165.00 | INR 157.00 | 13.23K |
| 2026-09-09 | INR 164.88 | -0.82% | INR 164.70 | INR 166.00 | INR 162.00 | 4.07K |
| 2026-09-08 | INR 166.25 | -5.00% | INR 174.00 | INR 174.00 | INR 166.25 | 13.90K |
| 2026-09-07 | INR 175.00 | +0.06% | INR 174.89 | INR 175.00 | INR 166.15 | 44.18K |
| 2026-09-04 | INR 174.89 | 0.00% | INR 172.10 | INR 174.90 | INR 172.10 | 3.41K |
| 2026-09-03 | INR 174.89 | -1.09% | INR 176.00 | INR 177.00 | INR 172.02 | 1.54K |
| 2026-09-02 | INR 176.82 | +2.46% | INR 175.45 | INR 180.00 | INR 170.00 | 11.80K |
| 2026-09-01 | INR 172.57 | -3.21% | INR 179.10 | INR 179.10 | INR 169.38 | 8.74K |
| 2026-08-31 | INR 178.29 | -0.01% | INR 181.90 | INR 181.90 | INR 178.20 | 4.66K |
| 2026-08-28 | INR 178.30 | -2.28% | INR 179.05 | INR 182.90 | INR 178.10 | 498 |
| 2026-08-27 | INR 182.46 | -1.39% | INR 185.10 | INR 188.99 | INR 179.00 | 3.46K |
| 2026-08-26 | INR 185.04 | +0.02% | INR 189.00 | INR 190.00 | INR 181.50 | 3.28K |
| 2026-08-25 | INR 185.00 | -2.21% | INR 189.00 | INR 189.20 | INR 182.00 | 4.72K |
| 2026-08-24 | INR 189.18 | +0.10% | INR 191.00 | INR 192.50 | INR 188.00 | 4.39K |
| 2026-08-21 | INR 188.99 | +0.79% | INR 182.80 | INR 189.00 | INR 182.80 | 7.74K |
| 2026-08-20 | INR 187.50 | -1.34% | INR 190.00 | INR 192.00 | INR 185.50 | 6.04K |
| 2026-08-19 | INR 190.05 | +2.18% | INR 186.01 | INR 194.80 | INR 186.00 | 4.12K |
| 2026-08-18 | INR 186.00 | -0.14% | INR 185.20 | INR 190.00 | INR 180.00 | 17.25K |
| 2026-08-17 | INR 186.27 | -1.32% | INR 195.00 | INR 195.00 | INR 186.00 | 16.28K |
| 2026-08-14 | INR 188.77 | +0.11% | INR 202.40 | INR 203.41 | INR 186.97 | 81.01K |
| 2026-08-13 | INR 188.56 | +10.00% | INR 180.00 | INR 188.56 | INR 180.00 | 122.30K |
| 2026-08-12 | INR 171.42 | +10.00% | INR 162.00 | INR 171.42 | INR 162.00 | 147.57K |
| 2026-08-11 | INR 155.84 | +0.52% | INR 154.21 | INR 156.85 | INR 150.60 | 6.93K |
| 2026-08-10 | INR 155.03 | +2.54% | INR 155.95 | INR 159.99 | INR 148.52 | 10.05K |
| 2026-08-07 | INR 151.19 | -3.29% | INR 155.19 | INR 155.79 | INR 150.49 | 6.67K |
| 2026-08-06 | INR 156.34 | -3.12% | INR 162.99 | INR 163.47 | INR 153.32 | 8.41K |
| 2026-08-05 | INR 161.38 | +3.64% | INR 156.99 | INR 163.49 | INR 156.60 | 29.93K |
| 2026-08-04 | INR 155.71 | +4.98% | INR 148.33 | INR 155.74 | INR 146.81 | 22.86K |
| 2026-08-03 | INR 148.33 | +5.00% | INR 143.50 | INR 148.33 | INR 141.90 | 75.12K |
| 2026-07-31 | INR 141.27 | +0.50% | INR 139.00 | INR 143.62 | INR 138.91 | 13.34K |
| 2026-07-30 | INR 140.57 | -0.28% | INR 140.12 | INR 140.93 | INR 138.85 | 10.89K |
| 2026-07-29 | INR 140.96 | +1.40% | INR 140.97 | INR 141.64 | INR 137.70 | 74.33K |
| 2026-07-28 | INR 139.02 | -1.16% | INR 140.90 | INR 141.65 | INR 138.88 | 15.09K |
| 2026-07-27 | INR 140.65 | +0.77% | INR 139.99 | INR 140.99 | INR 138.09 | 10.98K |
| 2026-07-24 | INR 139.58 | +0.63% | INR 135.50 | INR 139.88 | INR 135.29 | 9.40K |
| 2026-07-23 | INR 138.71 | +2.02% | INR 135.99 | INR 138.90 | INR 134.31 | 6.25K |
| 2026-07-22 | INR 135.96 | -1.98% | INR 135.05 | INR 137.71 | INR 134.28 | 6.90K |
| 2026-07-21 | INR 138.71 | +1.23% | INR 137.00 | INR 138.99 | INR 136.88 | 6.22K |
| 2026-07-20 | INR 137.03 | -0.67% | INR 138.80 | INR 138.90 | INR 135.61 | 13.77K |
| 2026-07-17 | INR 137.96 | +0.17% | INR 137.87 | INR 138.74 | INR 136.00 | 6.02K |
| 2026-07-16 | INR 137.72 | -0.22% | INR 136.64 | INR 138.00 | INR 136.21 | 10.72K |
| 2026-07-15 | INR 138.03 | +1.28% | INR 137.32 | INR 138.99 | INR 136.64 | 9.76K |
| 2026-07-14 | INR 136.28 | -0.10% | INR 137.42 | INR 138.01 | INR 134.50 | 11.67K |
| 2026-07-13 | INR 136.42 | -2.00% | INR 138.77 | INR 140.57 | INR 135.61 | 16.64K |
| 2026-07-10 | INR 139.21 | -0.59% | INR 143.00 | INR 143.00 | INR 137.79 | 17.21K |
| 2026-07-09 | INR 140.03 | +4.71% | INR 133.21 | INR 140.41 | INR 133.21 | 10.38K |
| 2026-07-08 | INR 133.73 | -4.61% | INR 141.80 | INR 141.80 | INR 133.19 | 27.75K |
| 2026-07-07 | INR 140.19 | +0.60% | INR 141.99 | INR 141.99 | INR 137.11 | 19.51K |
| 2026-07-06 | INR 139.36 | -0.85% | INR 142.90 | INR 144.80 | INR 137.00 | 32.09K |
| 2026-07-03 | INR 140.55 | -2.31% | INR 145.00 | INR 145.00 | INR 137.10 | 81.00K |
| 2026-07-02 | INR 143.88 | +9.46% | INR 134.60 | INR 143.95 | INR 133.90 | 188.60K |
| 2026-07-01 | INR 131.45 | +8.52% | INR 124.80 | INR 133.10 | INR 123.00 | 323.57K |
| 2026-06-30 | INR 121.13 | +10.00% | INR 117.70 | INR 121.13 | INR 115.55 | 404.27K |
| 2026-06-29 | INR 110.12 | -16.52% | INR 134.00 | INR 134.00 | INR 105.53 | 2.11M |
| 2026-06-26 | INR 131.91 | 0.00% | INR 131.91 | INR 131.91 | INR 131.91 | 0 |
| 2026-06-25 | INR 131.91 | 0.00% | INR 114.04 | INR 134.66 | INR 112.66 | 638.39K |
| 2026-06-24 | INR 131.91 | -15.71% | INR 159.49 | INR 159.95 | INR 125.20 | 546.02K |
| 2026-06-23 | INR 156.49 | +3.12% | INR 153.00 | INR 158.75 | INR 153.00 | 29.89K |
| 2026-06-22 | INR 151.76 | -10.09% | INR 170.00 | INR 173.74 | INR 149.07 | 182.08K |
| 2026-06-19 | INR 168.79 | +0.02% | INR 170.90 | INR 172.00 | INR 165.15 | 2.12K |
| 2026-06-18 | INR 168.75 | +1.11% | INR 166.89 | INR 169.50 | INR 166.79 | 1.47K |
| 2026-06-17 | INR 166.89 | -2.17% | INR 174.00 | INR 174.00 | INR 155.20 | 18.06K |
| 2026-06-16 | INR 170.59 | +0.74% | INR 169.00 | INR 174.78 | INR 169.00 | 3.77K |
| 2026-06-15 | INR 169.34 | -5.55% | INR 175.00 | INR 182.00 | INR 160.00 | 36.08K |
| 2026-06-12 | INR 179.30 | +1.67% | INR 180.10 | INR 182.50 | INR 175.01 | 2.91K |
| 2026-06-11 | INR 176.35 | +1.32% | INR 174.06 | INR 200.00 | INR 172.60 | 6.33K |
| 2026-06-10 | INR 174.06 | +0.03% | INR 175.00 | INR 178.44 | INR 174.02 | 471 |
| 2026-06-09 | INR 174.00 | -1.44% | INR 176.50 | INR 176.50 | INR 174.00 | 811 |
| 2026-06-08 | INR 176.55 | -1.34% | INR 174.95 | INR 179.80 | INR 174.00 | 2.91K |
| 2026-06-05 | INR 178.94 | -1.14% | INR 181.91 | INR 185.99 | INR 175.00 | 4.88K |
| 2026-06-04 | INR 181.01 | +1.83% | INR 179.00 | INR 187.00 | INR 178.20 | 1.64K |
| 2026-06-03 | INR 177.76 | -1.81% | INR 177.02 | INR 181.00 | INR 174.00 | 1.54K |
| 2026-06-02 | INR 181.04 | +1.00% | INR 182.01 | INR 182.01 | INR 173.60 | 662 |
| 2026-06-01 | INR 179.25 | +0.01% | INR 180.12 | INR 181.99 | INR 177.03 | 372 |
| 2026-05-29 | INR 179.23 | -2.20% | INR 179.05 | INR 183.00 | INR 177.85 | 3.77K |