tiprankstipranks
Trending News
More News >
Mahalaxmi Rubtech Ltd (IN:MHLXMIRU)
:MHLXMIRU
India Market
Advertisement

Mahalaxmi Rubtech Ltd (MHLXMIRU) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 01, 2025
216.45
216.45
213.70
214.30
214.30
-2.75%
1,002
0.18
Jul 31, 2025
217.25
220.35
215.75
220.35
220.35
+0.05%
14
<0.01
Jul 30, 2025
220.00
222.55
216.25
220.25
220.25
+1.50%
2,717
0.49
Jul 29, 2025
254.00
254.00
215.00
217.00
217.00
0.00%
39
<0.01
Jul 28, 2025
223.00
223.00
216.95
217.00
217.00
+0.37%
236
0.04
Jul 25, 2025
223.35
223.35
216.20
216.20
216.20
-2.61%
56
<0.01
Jul 24, 2025
225.50
225.50
221.25
222.00
222.00
-1.99%
4,551
0.80
Jul 23, 2025
225.40
226.55
224.60
226.50
226.50
+0.15%
185
0.03
Jul 22, 2025
254.00
254.00
225.00
226.15
226.15
+0.27%
3,479
0.57
Jul 21, 2025
225.35
227.75
224.70
225.55
225.55
+0.69%
4,334
0.69
Jul 18, 2025
226.00
226.00
224.00
224.00
224.00
-0.47%
90
0.01
Jul 17, 2025
228.20
228.20
224.00
225.05
225.05
+0.51%
412
0.06
Jul 16, 2025
225.95
228.20
223.05
223.90
223.90
-0.91%
5,199
0.83
Jul 15, 2025
226.25
229.50
223.25
225.95
225.95
+0.20%
14,352
2.36
Jul 14, 2025
222.45
228.20
221.20
225.50
225.50
+0.99%
5,955
0.99
Jul 11, 2025
225.50
227.25
221.85
223.30
223.30
+0.93%
7,827
1.33
Jul 10, 2025
222.00
227.55
221.20
221.25
221.25
-0.45%
8,060
1.40
Jul 09, 2025
224.55
228.40
221.10
222.25
222.25
-0.80%
2,155
0.38
Jul 08, 2025
245.95
245.95
222.70
224.05
224.05
+0.18%
237
0.04
Jul 07, 2025
227.45
229.05
222.95
223.65
223.65
-1.28%
2,818
0.49
Jul 04, 2025
223.75
232.55
221.35
226.55
226.55
+1.84%
5,785
1.01
Jul 03, 2025
224.30
228.25
221.55
222.45
222.45
-1.16%
11,794
2.13
Jul 02, 2025
225.40
229.95
221.10
225.05
225.05
-0.42%
3,773
0.69
Jul 01, 2025
225.60
227.50
224.55
226.00
226.00
+0.49%
675
0.12
Jun 30, 2025
224.60
224.90
221.10
224.90
224.90
+1.08%
459
0.08
Jun 27, 2025
224.00
226.00
222.15
222.50
222.50
+1.32%
679
0.12
Jun 26, 2025
218.50
223.60
218.40
219.60
219.60
+0.41%
1,081
0.20
Jun 25, 2025
218.15
219.95
216.80
218.70
218.70
+1.06%
153
0.03
Jun 24, 2025
219.00
234.00
215.35
216.40
216.40
+0.14%
1,084
0.19
Jun 23, 2025
211.40
220.95
211.40
216.10
216.10
-0.25%
600
0.11
Jun 20, 2025
216.30
217.15
215.95
216.65
216.65
+0.77%
765
0.13
Jun 19, 2025
215.00
217.30
214.90
215.00
215.00
-0.44%
2,405
0.42
Jun 18, 2025
216.00
216.50
213.90
215.95
215.95
+0.42%
2,006
0.35
Jun 17, 2025
218.00
222.70
215.00
215.05
215.05
-1.44%
1,540
0.27
Jun 16, 2025
244.40
244.40
214.00
218.20
218.20
+0.86%
1,263
0.22
Jun 13, 2025
217.30
220.15
215.10
216.35
216.35
-0.60%
2,226
0.40
Jun 12, 2025
232.00
232.00
217.10
217.65
217.65
-1.00%
7,108
1.29
Jun 11, 2025
224.15
228.90
217.05
219.85
219.85
-2.31%
5,197
0.96
Jun 10, 2025
236.00
272.40
222.00
225.05
225.05
-0.86%
111,254
30.32
Jun 09, 2025
224.65
227.00
220.00
227.00
227.00
+1.16%
1,698
0.47
Jun 06, 2025
225.70
228.75
223.75
224.40
224.40
+0.79%
679
0.19
Jun 05, 2025
218.00
223.10
218.00
222.65
222.65
+0.45%
469
0.13
Jun 04, 2025
219.90
226.30
219.90
221.65
221.65
+0.59%
4,406
1.22
Jun 03, 2025
224.10
224.10
218.65
220.35
220.35
-0.59%
2,504
0.70
Jun 02, 2025
224.50
224.55
217.20
221.65
221.65
-0.02%
6,231
1.78
May 30, 2025
210.50
225.85
210.50
221.70
221.70
-0.89%
7,814
2.31
May 29, 2025
214.55
225.55
211.65
223.70
223.70
+0.56%
8,576
2.64
May 28, 2025
227.10
232.75
220.00
222.45
222.45
-2.05%
4,424
1.39
May 27, 2025
232.00
233.15
224.60
227.10
227.10
+0.46%
1,148
0.36
May 26, 2025
224.15
233.25
224.15
226.05
226.05
+0.47%
1,843
0.58
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis