Maha Rashtra Apex Corporation Limited (BOM:523384)
India
· Delayed Price · Currency is INR 53.00
+1.32 (2.55%)
At close: Apr 28, 2026
BOM:523384 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 54.35 | 54.35 | 52.17 | 54.11 | 54.11 | 2.09% | 3,621 |
| Apr 28, 2026 | 52.40 | 53.23 | 52.06 | 53.00 | 53.00 | 2.55% | 2,323 |
| Apr 27, 2026 | 58.70 | 58.70 | 51.30 | 51.68 | 51.68 | 0.31% | 2,753 |
| Apr 24, 2026 | 53.00 | 53.26 | 50.41 | 51.52 | 51.52 | -4.29% | 3,932 |
| Apr 23, 2026 | 51.25 | 53.94 | 51.25 | 53.83 | 53.83 | 5.20% | 3,760 |
| Apr 22, 2026 | 49.45 | 53.34 | 49.45 | 51.17 | 51.17 | 2.34% | 4,238 |
| Apr 21, 2026 | 51.15 | 51.15 | 49.76 | 50.00 | 50.00 | -2.25% | 1,336 |
| Apr 20, 2026 | 52.95 | 52.95 | 50.68 | 51.15 | 51.15 | 2.16% | 20 |
| Apr 17, 2026 | 51.50 | 51.50 | 49.77 | 50.07 | 50.07 | -2.15% | 9,625 |
| Apr 16, 2026 | 51.00 | 51.54 | 49.77 | 51.17 | 51.17 | -0.37% | 1,704 |
| Apr 15, 2026 | 50.99 | 52.50 | 50.26 | 51.36 | 51.36 | 2.74% | 4,470 |
| Apr 13, 2026 | 50.84 | 51.00 | 48.20 | 49.99 | 49.99 | -2.99% | 6,919 |
| Apr 10, 2026 | 48.05 | 54.27 | 47.81 | 51.53 | 51.53 | 7.78% | 28,930 |
| Apr 9, 2026 | 49.94 | 50.50 | 46.50 | 47.81 | 47.81 | -5.76% | 7,775 |
| Apr 8, 2026 | 47.49 | 52.00 | 47.40 | 50.73 | 50.73 | 6.82% | 23,751 |
| Apr 7, 2026 | 46.25 | 49.24 | 46.25 | 47.49 | 47.49 | 3.37% | 3,483 |
| Apr 6, 2026 | 45.55 | 47.21 | 45.00 | 45.94 | 45.94 | 0.86% | 2,754 |
| Apr 2, 2026 | 51.00 | 54.94 | 44.96 | 45.55 | 45.55 | -14.99% | 8,756 |
| Apr 1, 2026 | 53.35 | 55.50 | 52.65 | 53.58 | 53.58 | 7.59% | 2,291 |
| Mar 30, 2026 | 51.22 | 52.44 | 49.80 | 49.80 | 49.80 | -3.54% | 1,259 |
| Mar 27, 2026 | 53.00 | 53.00 | 50.89 | 51.63 | 51.63 | -3.35% | 1,324 |
| Mar 25, 2026 | 55.48 | 57.00 | 51.32 | 53.42 | 53.42 | -1.31% | 1,404 |
| Mar 24, 2026 | 52.70 | 54.52 | 52.12 | 54.13 | 54.13 | 5.83% | 9,593 |
| Mar 23, 2026 | 57.50 | 57.90 | 50.04 | 51.15 | 51.15 | -9.40% | 5,412 |
| Mar 20, 2026 | 59.01 | 62.50 | 55.76 | 56.46 | 56.46 | -54.98% | 27,827 |
| Mar 19, 2026 | 138.00 | 138.00 | 124.75 | 125.40 | 67.70 | -6.36% | 11,365 |
| Mar 18, 2026 | 118.25 | 139.00 | 118.25 | 133.92 | 72.30 | 14.00% | 22,049 |
| Mar 17, 2026 | 119.95 | 120.50 | 116.95 | 117.47 | 63.42 | -1.15% | 11,502 |
| Mar 16, 2026 | 114.00 | 121.40 | 114.00 | 118.84 | 64.16 | 2.86% | 12,235 |
| Mar 13, 2026 | 122.00 | 122.00 | 114.11 | 115.54 | 62.38 | 0.16% | 4,628 |
| Mar 12, 2026 | 114.44 | 118.00 | 112.00 | 115.36 | 62.28 | 6.88% | 9,394 |
| Mar 11, 2026 | 103.51 | 109.00 | 99.01 | 107.93 | 58.27 | 2.81% | 1,393 |
| Mar 10, 2026 | 109.75 | 109.80 | 102.00 | 104.98 | 56.68 | -3.06% | 2,477 |
| Mar 9, 2026 | 112.00 | 119.00 | 106.06 | 108.29 | 58.46 | 6.17% | 12,505 |
| Mar 6, 2026 | 89.98 | 102.00 | 89.98 | 102.00 | 55.07 | 20.00% | 928 |
| Mar 4, 2026 | 87.01 | 87.01 | 85.00 | 85.00 | 45.89 | -2.31% | 111 |
| Mar 2, 2026 | 88.00 | 88.00 | 87.01 | 87.01 | 46.97 | -5.42% | 55 |
| Feb 26, 2026 | 98.90 | 98.90 | 92.00 | 92.00 | 49.67 | -1.66% | 35 |
| Feb 25, 2026 | 91.01 | 94.00 | 91.00 | 93.55 | 50.50 | 0.86% | 116 |
| Feb 24, 2026 | 91.06 | 92.75 | 91.06 | 92.75 | 50.07 | 1.86% | 7,550 |
| Feb 23, 2026 | 95.09 | 95.09 | 90.11 | 91.06 | 49.16 | -1.85% | 17 |
| Feb 20, 2026 | 96.50 | 98.37 | 92.53 | 92.78 | 50.09 | -0.88% | 153 |
| Feb 19, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 50.53 | -0.28% | 10 |
| Feb 18, 2026 | 93.55 | 95.99 | 93.55 | 93.86 | 50.67 | 0.92% | 312 |
| Feb 17, 2026 | 87.50 | 98.00 | 87.50 | 93.00 | 50.21 | -0.03% | 8,172 |
| Feb 13, 2026 | 101.98 | 101.98 | 91.97 | 93.03 | 50.22 | -1.33% | 284 |
| Feb 12, 2026 | 94.48 | 95.60 | 91.63 | 94.28 | 50.90 | 4.74% | 256 |
| Feb 11, 2026 | 92.01 | 94.48 | 90.01 | 90.01 | 48.59 | -5.09% | 64 |
| Feb 9, 2026 | 98.00 | 98.00 | 94.02 | 94.84 | 51.20 | -2.74% | 217 |
| Feb 6, 2026 | 92.00 | 98.00 | 91.92 | 97.51 | 52.64 | 2.63% | 175 |
| Feb 5, 2026 | 104.95 | 104.95 | 90.00 | 95.01 | 51.29 | 0.54% | 8 |
| Feb 4, 2026 | 92.47 | 96.00 | 91.92 | 94.50 | 51.02 | 4.74% | 377 |
| Feb 3, 2026 | 90.00 | 97.55 | 90.00 | 90.22 | 48.71 | -1.30% | 4,697 |
| Feb 2, 2026 | 92.00 | 92.00 | 88.60 | 91.41 | 49.35 | -0.20% | 114 |
| Feb 1, 2026 | 94.20 | 94.20 | 91.26 | 91.59 | 49.45 | -0.82% | 162 |
| Jan 30, 2026 | 99.20 | 99.20 | 91.30 | 92.35 | 49.86 | -5.23% | 1,483 |
| Jan 29, 2026 | 94.90 | 99.50 | 94.00 | 97.45 | 52.61 | 1.40% | 400 |
| Jan 28, 2026 | 97.50 | 101.00 | 96.00 | 96.10 | 51.88 | 1.16% | 1,038 |
| Jan 27, 2026 | 93.00 | 95.00 | 91.05 | 95.00 | 51.29 | 2.15% | 31 |
| Jan 23, 2026 | 95.00 | 95.00 | 93.00 | 93.00 | 50.21 | -1.80% | 177 |
| Jan 22, 2026 | 99.95 | 99.95 | 94.40 | 94.70 | 51.13 | -0.32% | 87 |
| Jan 21, 2026 | 95.00 | 97.50 | 93.55 | 95.00 | 51.29 | - | 229 |
| Jan 20, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 51.29 | -1.20% | 361 |
| Jan 19, 2026 | 99.70 | 99.70 | 96.05 | 96.15 | 51.91 | -3.56% | 58 |
| Jan 16, 2026 | 98.00 | 100.80 | 98.00 | 99.70 | 53.83 | 1.84% | 1,318 |
| Jan 14, 2026 | 99.95 | 101.95 | 97.50 | 97.90 | 52.85 | 2.30% | 755 |
| Jan 13, 2026 | 99.95 | 100.45 | 95.70 | 95.70 | 51.67 | -0.83% | 167 |
| Jan 12, 2026 | 100.05 | 100.05 | 96.20 | 96.50 | 52.10 | -2.72% | 396 |
| Jan 9, 2026 | 106.55 | 107.80 | 99.20 | 99.20 | 53.56 | -2.07% | 295 |
| Jan 8, 2026 | 107.65 | 107.65 | 100.20 | 101.30 | 54.69 | -1.03% | 152 |
| Jan 7, 2026 | 100.70 | 102.50 | 100.70 | 102.35 | 55.26 | 1.34% | 256 |
| Jan 6, 2026 | 100.20 | 103.80 | 99.50 | 101.00 | 54.53 | -0.93% | 1,339 |
| Jan 5, 2026 | 104.15 | 104.15 | 101.75 | 101.95 | 55.04 | -2.11% | 575 |
| Jan 2, 2026 | 107.60 | 107.60 | 104.15 | 104.15 | 56.23 | -2.07% | 225 |
| Jan 1, 2026 | 109.95 | 109.95 | 105.95 | 106.35 | 57.42 | 0.95% | 876 |
| Dec 31, 2025 | 108.99 | 108.99 | 103.51 | 105.35 | 56.88 | 1.78% | 1,265 |
| Dec 30, 2025 | 109.99 | 109.99 | 103.51 | 103.51 | 55.88 | -2.10% | 52 |
| Dec 29, 2025 | 108.00 | 109.99 | 103.10 | 105.73 | 57.08 | -2.10% | 1,088 |
| Dec 26, 2025 | 107.00 | 108.98 | 106.72 | 108.00 | 58.31 | 0.23% | 213 |
| Dec 24, 2025 | 109.00 | 109.55 | 106.90 | 107.75 | 58.17 | -0.56% | 443 |
| Dec 23, 2025 | 108.00 | 110.00 | 103.80 | 108.36 | 58.50 | 1.65% | 707 |
| Dec 22, 2025 | 101.05 | 110.99 | 101.05 | 106.60 | 57.55 | -0.40% | 4,020 |
| Dec 19, 2025 | 114.90 | 114.90 | 107.00 | 107.03 | 57.78 | -1.29% | 2,544 |
| Dec 18, 2025 | 106.27 | 115.00 | 105.64 | 108.43 | 58.54 | 2.03% | 2,771 |
| Dec 17, 2025 | 98.30 | 109.00 | 98.30 | 106.27 | 57.37 | 0.82% | 2,391 |
| Dec 16, 2025 | 112.74 | 117.94 | 102.80 | 105.41 | 56.91 | -5.09% | 3,971 |
| Dec 15, 2025 | 104.84 | 114.00 | 100.00 | 111.06 | 59.96 | 16.71% | 42,282 |
| Dec 12, 2025 | 81.28 | 95.16 | 81.28 | 95.16 | 51.37 | 20.00% | 3,494 |
| Dec 11, 2025 | 76.01 | 87.25 | 74.44 | 79.30 | 42.81 | 7.13% | 3,684 |
| Dec 10, 2025 | 73.26 | 75.99 | 73.26 | 74.02 | 39.96 | -3.38% | 332 |
| Dec 9, 2025 | 71.10 | 79.67 | 70.01 | 76.61 | 41.36 | 1.87% | 2,042 |
| Dec 8, 2025 | 80.21 | 80.21 | 70.00 | 75.20 | 40.60 | -11.29% | 11,864 |
| Dec 5, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 45.76 | -0.25% | 100 |
| Dec 4, 2025 | 88.93 | 88.93 | 84.01 | 84.98 | 45.88 | 2.57% | 114 |
| Dec 3, 2025 | 82.51 | 85.14 | 80.00 | 82.85 | 44.73 | -1.36% | 863 |
| Dec 2, 2025 | 102.50 | 102.50 | 83.14 | 83.99 | 45.34 | -1.92% | 654 |
| Dec 1, 2025 | 87.13 | 87.85 | 85.60 | 85.63 | 46.23 | -3.21% | 453 |
| Nov 28, 2025 | 89.00 | 89.95 | 88.02 | 88.47 | 47.76 | 0.17% | 253 |
| Nov 27, 2025 | 89.00 | 89.48 | 87.12 | 88.32 | 47.68 | -0.76% | 696 |
| Nov 26, 2025 | 87.78 | 89.32 | 87.78 | 89.00 | 48.05 | -0.64% | 506 |