Max Heights Infrastructure Limited (BOM:534338)
India
· Delayed Price · Currency is INR 12.24
+0.76 (6.62%)
At close: Apr 28, 2026
BOM:534338 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.75 | 12.24 | 11.26 | 12.24 | 12.24 | 6.62% | 3,175 |
| Apr 27, 2026 | 12.40 | 12.40 | 10.26 | 11.48 | 11.48 | -2.63% | 4,897 |
| Apr 24, 2026 | 12.48 | 12.48 | 11.79 | 11.79 | 11.79 | -5.53% | 1,178 |
| Apr 23, 2026 | 12.49 | 12.49 | 11.76 | 12.48 | 12.48 | 4.00% | 120 |
| Apr 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 214 |
| Apr 21, 2026 | 12.74 | 12.74 | 11.52 | 12.00 | 12.00 | -3.69% | 4,764 |
| Apr 20, 2026 | 12.84 | 12.89 | 12.05 | 12.46 | 12.46 | 1.96% | 845 |
| Apr 16, 2026 | 12.71 | 13.13 | 12.01 | 12.22 | 12.22 | -2.32% | 1,290 |
| Apr 15, 2026 | 12.80 | 13.35 | 12.51 | 12.51 | 12.51 | -3.10% | 2,542 |
| Apr 13, 2026 | 12.97 | 13.43 | 12.01 | 12.91 | 12.91 | 4.53% | 2,337 |
| Apr 10, 2026 | 13.95 | 13.95 | 12.28 | 12.35 | 12.35 | -5.36% | 5,313 |
| Apr 9, 2026 | 13.68 | 13.69 | 12.51 | 13.05 | 13.05 | 4.40% | 3,700 |
| Apr 8, 2026 | 12.06 | 14.00 | 12.06 | 12.50 | 12.50 | -3.03% | 1,698 |
| Apr 7, 2026 | 12.81 | 12.99 | 11.63 | 12.89 | 12.89 | 2.63% | 2,588 |
| Apr 6, 2026 | 11.53 | 13.30 | 11.53 | 12.56 | 12.56 | 2.95% | 5,816 |
| Apr 2, 2026 | 11.20 | 12.20 | 11.16 | 12.20 | 12.20 | 2.61% | 2,475 |
| Apr 1, 2026 | 11.89 | 11.89 | 11.16 | 11.89 | 11.89 | -0.34% | 251 |
| Mar 30, 2026 | 12.05 | 12.21 | 10.60 | 11.93 | 11.93 | -2.29% | 5,941 |
| Mar 27, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 661 |
| Mar 25, 2026 | 12.15 | 12.89 | 12.15 | 12.21 | 12.21 | 0.49% | 2,106 |
| Mar 24, 2026 | 11.85 | 13.45 | 11.85 | 12.15 | 12.15 | -4.71% | 1,638 |
| Mar 23, 2026 | 12.99 | 12.99 | 11.70 | 12.75 | 12.75 | 2.16% | 657 |
| Mar 20, 2026 | 12.99 | 12.99 | 12.00 | 12.48 | 12.48 | 0.08% | 727 |
| Mar 18, 2026 | 12.00 | 13.00 | 12.00 | 12.47 | 12.47 | 3.92% | 7,874 |
| Mar 17, 2026 | 12.49 | 12.49 | 11.85 | 12.00 | 12.00 | -1.07% | 60,664 |
| Mar 16, 2026 | 13.33 | 13.33 | 11.25 | 12.13 | 12.13 | -6.76% | 5,131 |
| Mar 13, 2026 | 12.02 | 13.01 | 11.51 | 13.01 | 13.01 | 8.24% | 7,108 |
| Mar 12, 2026 | 11.92 | 13.88 | 11.17 | 12.02 | 12.02 | 2.12% | 11,764 |
| Mar 11, 2026 | 12.35 | 12.35 | 11.22 | 11.77 | 11.77 | 2.17% | 31,652 |
| Mar 10, 2026 | 11.38 | 11.87 | 11.10 | 11.52 | 11.52 | 1.23% | 26,339 |
| 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 |