Max Heights Infrastructure Limited (BOM:534338)
India
· Delayed Price · Currency is INR 11.38
-0.75 (-6.18%)
At close: Mar 9, 2026
BOM:534338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.00 | 13.48 | 11.06 | 11.38 | 11.38 | -6.18% | 1,480 |
| Mar 6, 2026 | 12.47 | 12.47 | 12.13 | 12.13 | 12.13 | 7.16% | 547 |
| Mar 5, 2026 | 12.00 | 12.85 | 11.11 | 11.32 | 11.32 | -3.66% | 47,591 |
| Mar 4, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 11 |
| Mar 2, 2026 | 12.24 | 12.47 | 11.11 | 11.75 | 11.75 | -5.92% | 1,603 |
| Feb 27, 2026 | 12.50 | 12.50 | 11.25 | 12.49 | 12.49 | 5.31% | 4,145 |
| Feb 26, 2026 | 13.99 | 13.99 | 10.36 | 11.86 | 11.86 | 0.94% | 59,069 |
| Feb 25, 2026 | 11.03 | 11.99 | 10.99 | 11.75 | 11.75 | 2.17% | 60,168 |
| Feb 24, 2026 | 13.58 | 13.58 | 11.00 | 11.50 | 11.50 | 1.41% | 82,399 |
| Feb 23, 2026 | 12.01 | 12.80 | 11.30 | 11.34 | 11.34 | -5.58% | 1,825 |
| Feb 20, 2026 | 12.00 | 12.76 | 11.77 | 12.01 | 12.01 | -3.92% | 13,991 |
| Feb 19, 2026 | 12.04 | 12.85 | 12.03 | 12.50 | 12.50 | 3.82% | 5,864 |
| Feb 18, 2026 | 12.58 | 12.64 | 12.02 | 12.04 | 12.04 | -4.82% | 1,951 |
| Feb 17, 2026 | 12.69 | 12.69 | 12.11 | 12.65 | 12.65 | -0.39% | 2,298 |
| Feb 16, 2026 | 13.24 | 13.24 | 12.35 | 12.70 | 12.70 | 1.60% | 2,042 |
| Feb 13, 2026 | 12.38 | 12.79 | 12.38 | 12.50 | 12.50 | 0.97% | 10 |
| Feb 12, 2026 | 11.50 | 12.48 | 11.50 | 12.38 | 12.38 | 4.47% | 1,362 |
| Feb 11, 2026 | 12.99 | 12.99 | 11.75 | 11.85 | 11.85 | -2.23% | 2,316 |
| Feb 10, 2026 | 11.50 | 12.72 | 11.32 | 12.12 | 12.12 | -0.16% | 3,518 |
| Feb 9, 2026 | 13.26 | 13.26 | 12.06 | 12.14 | 12.14 | -8.45% | 28,625 |
| Feb 6, 2026 | 13.70 | 13.70 | 12.13 | 13.26 | 13.26 | 6.08% | 6,293 |
| Feb 5, 2026 | 12.05 | 12.99 | 12.00 | 12.50 | 12.50 | 6.20% | 4,699 |
| Feb 4, 2026 | 12.97 | 12.98 | 11.25 | 11.77 | 11.77 | -5.84% | 15,940 |
| Feb 3, 2026 | 12.48 | 12.50 | 12.44 | 12.50 | 12.50 | 0.48% | 1,071 |
| Feb 2, 2026 | 12.96 | 12.96 | 12.27 | 12.44 | 12.44 | 0.16% | 1,479 |
| Feb 1, 2026 | 12.99 | 13.53 | 12.34 | 12.42 | 12.42 | 0.73% | 6,115 |
| Jan 30, 2026 | 12.61 | 13.51 | 11.35 | 12.33 | 12.33 | -2.14% | 11,457 |
| Jan 29, 2026 | 12.85 | 13.64 | 12.56 | 12.60 | 12.60 | 1.53% | 5,163 |
| Jan 28, 2026 | 13.55 | 14.88 | 12.20 | 12.41 | 12.41 | -8.41% | 13,909 |
| Jan 27, 2026 | 13.29 | 13.99 | 13.29 | 13.55 | 13.55 | 1.96% | 1,847 |
| Jan 23, 2026 | 13.14 | 14.44 | 13.14 | 13.29 | 13.29 | 1.14% | 6,534 |
| Jan 22, 2026 | 12.53 | 13.74 | 11.56 | 13.14 | 13.14 | 4.78% | 261 |
| Jan 21, 2026 | 12.21 | 13.99 | 12.21 | 12.54 | 12.54 | -4.35% | 220 |
| Jan 20, 2026 | 11.50 | 13.42 | 11.50 | 13.11 | 13.11 | 7.46% | 6,851 |
| Jan 19, 2026 | 12.88 | 12.88 | 12.20 | 12.20 | 12.20 | -5.43% | 475 |
| Jan 16, 2026 | 13.01 | 13.23 | 12.90 | 12.90 | 12.90 | -2.57% | 404 |
| Jan 14, 2026 | 13.00 | 13.72 | 12.30 | 13.24 | 13.24 | 3.60% | 2,042 |
| Jan 13, 2026 | 12.71 | 13.95 | 12.71 | 12.78 | 12.78 | -2.52% | 702 |
| Jan 12, 2026 | 13.06 | 13.90 | 13.06 | 13.11 | 13.11 | 2.34% | 970 |
| Jan 9, 2026 | 13.00 | 14.18 | 12.46 | 12.81 | 12.81 | -1.31% | 3,277 |
| Jan 8, 2026 | 13.00 | 13.39 | 12.13 | 12.98 | 12.98 | -3.06% | 5,507 |
| Jan 7, 2026 | 14.01 | 14.34 | 13.36 | 13.39 | 13.39 | -6.62% | 2,128 |
| Jan 6, 2026 | 15.93 | 15.93 | 14.34 | 14.34 | 14.34 | -9.98% | 9,017 |
| Jan 5, 2026 | 16.15 | 16.15 | 14.33 | 15.93 | 15.93 | 6.48% | 349 |
| Jan 2, 2026 | 15.48 | 15.48 | 13.68 | 14.96 | 14.96 | 5.28% | 3,652 |
| Jan 1, 2026 | 13.60 | 16.10 | 13.60 | 14.21 | 14.21 | -3.07% | 1,185 |
| Dec 31, 2025 | 13.46 | 15.46 | 13.46 | 14.66 | 14.66 | 2.23% | 1,154 |
| Dec 30, 2025 | 13.05 | 14.35 | 13.05 | 14.34 | 14.34 | 9.89% | 5,327 |
| Dec 29, 2025 | 13.62 | 13.62 | 13.01 | 13.05 | 13.05 | -3.90% | 4,076 |
| Dec 26, 2025 | 14.14 | 14.16 | 13.51 | 13.58 | 13.58 | -4.10% | 780 |
| Dec 24, 2025 | 13.25 | 14.50 | 12.68 | 14.16 | 14.16 | 6.47% | 3,352 |
| Dec 23, 2025 | 12.70 | 13.35 | 12.63 | 13.30 | 13.30 | 5.39% | 878 |
| Dec 22, 2025 | 12.03 | 13.40 | 12.03 | 12.62 | 12.62 | 3.02% | 8,457 |
| Dec 19, 2025 | 11.76 | 13.00 | 11.76 | 12.25 | 12.25 | -1.84% | 29,004 |
| Dec 18, 2025 | 13.00 | 13.00 | 11.77 | 12.48 | 12.48 | -4.00% | 34,257 |
| Dec 17, 2025 | 12.15 | 13.00 | 12.15 | 13.00 | 13.00 | 7.00% | 98 |
| Dec 16, 2025 | 12.76 | 13.00 | 11.80 | 12.15 | 12.15 | -2.88% | 6,837 |
| Dec 15, 2025 | 13.75 | 13.75 | 12.50 | 12.51 | 12.51 | -3.77% | 1,858 |
| Dec 12, 2025 | 13.49 | 13.49 | 12.32 | 13.00 | 13.00 | 0.46% | 10,793 |
| Dec 11, 2025 | 13.20 | 13.20 | 12.31 | 12.94 | 12.94 | - | 1,496 |
| Dec 10, 2025 | 12.85 | 12.99 | 12.19 | 12.94 | 12.94 | 6.24% | 607 |
| Dec 9, 2025 | 13.98 | 13.98 | 11.60 | 12.18 | 12.18 | -4.84% | 20,355 |
| Dec 8, 2025 | 13.80 | 13.89 | 12.27 | 12.80 | 12.80 | -1.46% | 394 |
| Dec 5, 2025 | 12.75 | 13.00 | 12.11 | 12.99 | 12.99 | 2.12% | 767 |
| Dec 4, 2025 | 12.83 | 13.40 | 12.60 | 12.72 | 12.72 | -0.70% | 2,727 |
| Dec 3, 2025 | 12.85 | 12.93 | 12.38 | 12.81 | 12.81 | -0.77% | 1,060 |
| Dec 2, 2025 | 12.60 | 12.98 | 11.95 | 12.91 | 12.91 | 2.70% | 3,845 |
| Dec 1, 2025 | 12.50 | 13.00 | 12.50 | 12.57 | 12.57 | -3.08% | 1,107 |
| Nov 28, 2025 | 13.11 | 13.91 | 12.60 | 12.97 | 12.97 | -2.11% | 8,255 |
| Nov 27, 2025 | 14.00 | 14.15 | 12.86 | 13.25 | 13.25 | -1.71% | 9,472 |
| Nov 26, 2025 | 13.59 | 13.79 | 13.48 | 13.48 | 13.48 | -0.81% | 3,477 |
| Nov 25, 2025 | 14.15 | 14.15 | 13.47 | 13.59 | 13.59 | -3.96% | 1,159 |
| Nov 24, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.05% | 5 |
| Nov 21, 2025 | 14.42 | 14.42 | 13.78 | 14.30 | 14.30 | -0.83% | 868 |
| Nov 20, 2025 | 14.08 | 14.49 | 14.08 | 14.42 | 14.42 | 2.41% | 911 |
| Nov 19, 2025 | 13.50 | 14.79 | 13.50 | 14.08 | 14.08 | -0.21% | 4,032 |
| Nov 18, 2025 | 14.50 | 14.78 | 14.06 | 14.11 | 14.11 | -4.60% | 3,171 |
| Nov 17, 2025 | 14.79 | 14.80 | 13.75 | 14.79 | 14.79 | 4.75% | 4,700 |
| Nov 14, 2025 | 15.08 | 15.08 | 14.06 | 14.12 | 14.12 | -4.53% | 4,029 |
| Nov 13, 2025 | 15.12 | 15.12 | 13.75 | 14.79 | 14.79 | 2.71% | 3,092 |
| Nov 12, 2025 | 15.17 | 15.17 | 14.21 | 14.40 | 14.40 | -3.16% | 3,292 |
| Nov 11, 2025 | 14.64 | 14.94 | 14.33 | 14.87 | 14.87 | -0.47% | 1,380 |
| Nov 10, 2025 | 15.93 | 15.93 | 14.44 | 14.94 | 14.94 | -1.65% | 9,928 |
| Nov 7, 2025 | 14.10 | 15.19 | 13.90 | 15.19 | 15.19 | 4.90% | 11,871 |
| Nov 6, 2025 | 14.57 | 15.20 | 14.48 | 14.48 | 14.48 | -4.99% | 10,939 |
| Nov 4, 2025 | 15.90 | 16.67 | 15.21 | 15.24 | 15.24 | -4.81% | 26,070 |
| Nov 3, 2025 | 16.55 | 16.55 | 15.30 | 16.01 | 16.01 | 0.95% | 21,535 |
| Oct 31, 2025 | 16.83 | 16.83 | 15.30 | 15.86 | 15.86 | 3.66% | 443,677 |
| Oct 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 9.99% | 20,964 |
| Oct 29, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 9.96% | 16,482 |
| Oct 28, 2025 | 13.82 | 13.82 | 11.75 | 12.65 | 12.65 | 0.24% | 2,651 |
| Oct 27, 2025 | 12.52 | 12.81 | 12.00 | 12.62 | 12.62 | 2.85% | 2,218 |
| Oct 24, 2025 | 11.95 | 12.60 | 11.70 | 12.27 | 12.27 | -0.57% | 4,267 |
| Oct 23, 2025 | 13.21 | 13.21 | 11.01 | 12.34 | 12.34 | 2.32% | 8,840 |
| Oct 21, 2025 | 12.80 | 12.80 | 11.72 | 12.06 | 12.06 | 0.33% | 860 |
| Oct 20, 2025 | 13.49 | 14.44 | 11.90 | 12.02 | 12.02 | -9.08% | 27,161 |
| Oct 17, 2025 | 12.50 | 13.30 | 12.50 | 13.22 | 13.22 | 7.13% | 590 |
| Oct 16, 2025 | 13.35 | 13.35 | 12.21 | 12.34 | 12.34 | -7.57% | 1,453 |
| Oct 15, 2025 | 13.35 | 13.76 | 12.20 | 13.35 | 13.35 | - | 582 |
| Oct 14, 2025 | 12.90 | 13.96 | 12.20 | 13.35 | 13.35 | 3.49% | 8,125 |