Mahalaxmi Rubtech Limited (MHLXMIRU.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 10:52AM IST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 217.95 | 240.80 | 217.95 | 240.80 | 240.80 | 8,856 |
| 03 May 2024 | 210.95 | 210.95 | 200.00 | 200.70 | 200.70 | 1,172 |
| 02 May 2024 | 201.60 | 205.75 | 196.10 | 202.35 | 202.35 | 1,175 |
| 30 Apr 2024 | 199.90 | 199.90 | 196.10 | 196.10 | 196.10 | 324 |
| 29 Apr 2024 | 211.10 | 211.10 | 194.95 | 197.00 | 197.00 | 6,078 |
| 26 Apr 2024 | 215.00 | 215.00 | 204.50 | 205.20 | 205.20 | 4,326 |
| 25 Apr 2024 | 223.90 | 223.90 | 211.25 | 215.15 | 215.15 | 2,365 |
| 24 Apr 2024 | 220.00 | 229.45 | 215.00 | 219.25 | 219.25 | 1,068 |
| 23 Apr 2024 | 238.95 | 239.00 | 221.00 | 225.65 | 225.65 | 3,187 |
| 22 Apr 2024 | 235.60 | 235.60 | 228.00 | 232.60 | 232.60 | 3,270 |
| 19 Apr 2024 | 220.00 | 230.95 | 220.00 | 230.95 | 230.95 | 14,921 |
| 18 Apr 2024 | 340.30 | 356.50 | 315.70 | 317.90 | 317.90 | 16,769 |
| 16 Apr 2024 | 342.85 | 349.95 | 325.00 | 331.25 | 331.25 | 13,551 |
| 15 Apr 2024 | 305.55 | 374.75 | 305.55 | 344.45 | 344.45 | 29,022 |
| 12 Apr 2024 | 327.60 | 341.05 | 312.30 | 321.40 | 321.40 | 8,298 |
| 10 Apr 2024 | 328.55 | 337.30 | 325.00 | 327.75 | 327.75 | 51,622 |
| 09 Apr 2024 | 342.10 | 345.00 | 327.15 | 336.70 | 336.70 | 5,841 |
| 08 Apr 2024 | 300.00 | 347.00 | 300.00 | 327.35 | 327.35 | 84,680 |
| 05 Apr 2024 | 295.65 | 305.25 | 295.65 | 304.05 | 304.05 | 11,167 |
| 04 Apr 2024 | 304.00 | 305.35 | 291.05 | 295.00 | 295.00 | 7,408 |
| 03 Apr 2024 | 279.80 | 300.80 | 279.80 | 297.95 | 297.95 | 3,128 |
| 02 Apr 2024 | 291.95 | 301.25 | 289.95 | 291.85 | 291.85 | 5,974 |
| 01 Apr 2024 | 295.00 | 295.00 | 287.95 | 291.95 | 291.95 | 368 |
| 28 Mar 2024 | 290.70 | 302.95 | 283.25 | 290.55 | 290.55 | 4,652 |
| 27 Mar 2024 | 307.05 | 316.25 | 282.45 | 284.90 | 284.90 | 81,541 |
| 26 Mar 2024 | 301.05 | 335.00 | 301.05 | 314.10 | 314.10 | 101,250 |
| 22 Mar 2024 | 283.00 | 283.00 | 271.95 | 282.00 | 282.00 | 5 |
| 21 Mar 2024 | 289.00 | 289.00 | 266.00 | 272.00 | 272.00 | 50,104 |
| 20 Mar 2024 | 273.95 | 278.80 | 263.10 | 276.00 | 276.00 | 77 |
| 19 Mar 2024 | 275.05 | 275.05 | 274.00 | 274.70 | 274.70 | 5 |
| 18 Mar 2024 | 272.45 | 281.80 | 259.30 | 278.80 | 278.80 | 879 |
| 15 Mar 2024 | 279.90 | 279.90 | 262.50 | 272.45 | 272.45 | 405 |
| 14 Mar 2024 | 251.00 | 273.30 | 251.00 | 273.30 | 273.30 | 53 |
| 13 Mar 2024 | 271.45 | 274.50 | 258.05 | 263.15 | 263.15 | 777 |
| 12 Mar 2024 | 272.90 | 284.95 | 271.40 | 271.60 | 271.60 | 412 |
| 11 Mar 2024 | 288.00 | 294.90 | 284.00 | 285.65 | 285.65 | 165 |
| 07 Mar 2024 | 307.95 | 307.95 | 288.60 | 297.90 | 297.90 | 474 |
| 06 Mar 2024 | 308.90 | 308.90 | 290.00 | 297.20 | 297.20 | 57,177 |
| 05 Mar 2024 | 289.20 | 303.65 | 284.00 | 303.50 | 303.50 | 43,473 |
| 04 Mar 2024 | 286.05 | 290.00 | 284.60 | 289.20 | 289.20 | 889 |
| 01 Mar 2024 | 291.95 | 303.90 | 287.95 | 299.35 | 299.35 | 1,115 |
| 29 Feb 2024 | 275.00 | 291.90 | 275.00 | 291.90 | 291.90 | 2,567 |
| 28 Feb 2024 | 275.00 | 282.00 | 267.25 | 278.00 | 278.00 | 1,905 |
| 27 Feb 2024 | 274.00 | 279.90 | 273.50 | 279.00 | 279.00 | 814 |
| 26 Feb 2024 | 289.90 | 289.90 | 280.00 | 280.25 | 280.25 | 98 |
| 23 Feb 2024 | 291.20 | 291.20 | 272.05 | 282.95 | 282.95 | 369 |
| 22 Feb 2024 | 281.05 | 281.05 | 270.10 | 280.55 | 280.55 | 662 |
| 21 Feb 2024 | 277.00 | 281.10 | 270.00 | 280.70 | 280.70 | 1,392 |
| 20 Feb 2024 | 268.00 | 280.00 | 266.00 | 279.10 | 279.10 | 838 |
| 19 Feb 2024 | 263.10 | 272.40 | 263.10 | 272.40 | 272.40 | 12 |
| 16 Feb 2024 | 271.30 | 279.70 | 265.00 | 274.10 | 274.10 | 1,796 |
| 15 Feb 2024 | 261.50 | 279.00 | 261.50 | 271.90 | 271.90 | 288 |
| 14 Feb 2024 | 280.75 | 280.75 | 259.60 | 272.80 | 272.80 | 243 |
| 13 Feb 2024 | 265.90 | 278.90 | 265.10 | 271.05 | 271.05 | 107 |
| 12 Feb 2024 | 289.70 | 289.70 | 269.00 | 278.90 | 278.90 | 222 |
| 09 Feb 2024 | 283.50 | 283.50 | 275.00 | 280.00 | 280.00 | 637 |
| 08 Feb 2024 | 293.80 | 293.80 | 272.05 | 281.35 | 281.35 | 20,875 |
| 07 Feb 2024 | 284.60 | 284.60 | 270.50 | 282.90 | 282.90 | 27,244 |
| 06 Feb 2024 | 284.90 | 284.90 | 263.60 | 284.60 | 284.60 | 487 |
| 05 Feb 2024 | 273.10 | 286.00 | 270.00 | 273.30 | 273.30 | 1,760 |
| 02 Feb 2024 | 293.00 | 293.00 | 272.00 | 274.65 | 274.65 | 454 |
| 01 Feb 2024 | 283.20 | 299.90 | 283.15 | 285.80 | 285.80 | 1,945 |
| 31 Jan 2024 | 306.95 | 306.95 | 281.50 | 298.05 | 298.05 | 3,920 |
| 30 Jan 2024 | 299.90 | 299.90 | 295.00 | 295.00 | 295.00 | 111 |
| 29 Jan 2024 | 280.10 | 307.00 | 280.10 | 295.55 | 295.55 | 43,669 |
| 25 Jan 2024 | 300.00 | 300.00 | 290.00 | 294.75 | 294.75 | 43,821 |
| 24 Jan 2024 | 274.10 | 298.45 | 274.10 | 290.75 | 290.75 | 654 |
| 23 Jan 2024 | 290.00 | 299.00 | 280.20 | 285.90 | 285.90 | 654 |
| 19 Jan 2024 | 301.00 | 301.00 | 288.00 | 296.05 | 296.05 | 700 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 290.00 | 294.00 | 285.00 | 294.00 | 294.00 | 55 |
| 16 Jan 2024 | 285.55 | 299.00 | 285.00 | 294.00 | 294.00 | 610 |
| 15 Jan 2024 | 298.00 | 298.00 | 284.50 | 295.00 | 295.00 | 1,117 |
| 12 Jan 2024 | 313.00 | 313.00 | 298.00 | 298.00 | 298.00 | 3,202 |
| 11 Jan 2024 | 304.00 | 308.95 | 300.00 | 303.15 | 303.15 | 1,243 |
| 10 Jan 2024 | 300.00 | 303.00 | 288.00 | 300.00 | 300.00 | 1,532 |
| 09 Jan 2024 | 305.00 | 313.75 | 300.00 | 300.00 | 300.00 | 704 |
| 08 Jan 2024 | 312.00 | 312.00 | 300.00 | 302.00 | 302.00 | 741 |
| 05 Jan 2024 | 312.00 | 312.00 | 305.00 | 309.00 | 309.00 | 955 |
| 04 Jan 2024 | 310.00 | 312.00 | 307.00 | 312.00 | 312.00 | 8,890 |
| 03 Jan 2024 | 313.00 | 314.00 | 308.00 | 310.00 | 310.00 | 259 |
| 02 Jan 2024 | 317.00 | 317.00 | 300.25 | 308.05 | 308.05 | 281 |
| 01 Jan 2024 | 317.00 | 322.75 | 306.35 | 315.30 | 315.30 | 660 |
| 29 Dec 2023 | 313.00 | 315.00 | 294.00 | 307.40 | 307.40 | 3,546 |
| 28 Dec 2023 | 309.00 | 315.00 | 305.00 | 309.10 | 309.10 | 985 |
| 27 Dec 2023 | 310.00 | 312.00 | 305.00 | 309.90 | 309.90 | 3,141 |
| 26 Dec 2023 | 322.00 | 322.00 | 300.00 | 310.00 | 310.00 | 1,895 |
| 22 Dec 2023 | 315.00 | 315.00 | 298.00 | 312.10 | 312.10 | 13,367 |
| 21 Dec 2023 | 285.00 | 322.00 | 284.30 | 313.65 | 313.65 | 15,894 |
| 20 Dec 2023 | 303.00 | 305.95 | 281.70 | 285.65 | 285.65 | 13,623 |
| 19 Dec 2023 | 278.90 | 303.00 | 278.90 | 298.00 | 298.00 | 54,525 |
| 18 Dec 2023 | 259.45 | 276.00 | 257.35 | 270.80 | 270.80 | 3,456 |
| 15 Dec 2023 | 264.55 | 264.55 | 255.55 | 259.15 | 259.15 | 1,310 |
| 14 Dec 2023 | 264.25 | 269.55 | 261.50 | 264.40 | 264.40 | 3,289 |
| 13 Dec 2023 | 257.55 | 265.00 | 250.45 | 259.90 | 259.90 | 1,433 |
| 12 Dec 2023 | 288.75 | 288.75 | 260.00 | 262.00 | 262.00 | 9,154 |
| 11 Dec 2023 | 288.05 | 295.05 | 264.05 | 278.45 | 278.45 | 35,532 |
| 08 Dec 2023 | 220.60 | 261.60 | 218.00 | 261.60 | 261.60 | 23,936 |
| 07 Dec 2023 | 225.35 | 225.35 | 218.00 | 218.00 | 218.00 | 313 |
| 06 Dec 2023 | 220.00 | 224.30 | 218.00 | 223.00 | 223.00 | 425 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.