Mahickra Chemicals Limited (NSE:MAHICKRA)
India
· Delayed Price · Currency is INR 200.50
+1.55 (0.78%)
Mar 10, 2026, 12:51 PM IST
Mahickra Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 198.95 | 199.00 | 195.00 | 198.95 | 198.95 | -0.03% | 6,000 |
| Mar 6, 2026 | 198.90 | 200.00 | 194.00 | 199.00 | 199.00 | 0.05% | 9,000 |
| Mar 5, 2026 | 190.00 | 201.20 | 174.00 | 198.90 | 198.90 | 2.10% | 39,750 |
| Mar 4, 2026 | 176.00 | 200.00 | 176.00 | 194.80 | 194.80 | 3.21% | 33,750 |
| Mar 2, 2026 | 193.70 | 201.05 | 181.25 | 188.75 | 188.75 | 2.03% | 12,750 |
| Feb 27, 2026 | 175.20 | 185.00 | 175.20 | 185.00 | 185.00 | 5.68% | 3,750 |
| Feb 26, 2026 | 180.60 | 180.60 | 173.00 | 175.05 | 175.05 | -2.88% | 3,750 |
| Feb 25, 2026 | 194.80 | 194.80 | 178.00 | 180.25 | 180.25 | -2.78% | 21,750 |
| Feb 24, 2026 | 174.00 | 192.00 | 174.00 | 185.40 | 185.40 | 10.29% | 26,250 |
| Feb 23, 2026 | 180.00 | 180.00 | 168.10 | 168.10 | 168.10 | -1.41% | 1,500 |
| Feb 19, 2026 | 174.00 | 174.00 | 170.50 | 170.50 | 170.50 | -3.89% | 9,000 |
| Feb 18, 2026 | 171.80 | 179.00 | 164.00 | 177.40 | 177.40 | 2.66% | 33,000 |
| Feb 17, 2026 | 179.80 | 179.80 | 170.15 | 172.80 | 172.80 | 2.55% | 6,750 |
| Feb 16, 2026 | 166.35 | 170.00 | 166.00 | 168.50 | 168.50 | 0.60% | 4,500 |
| Feb 13, 2026 | 165.80 | 170.00 | 165.00 | 167.50 | 167.50 | 0.24% | 7,500 |
| Feb 10, 2026 | 166.85 | 167.10 | 164.60 | 167.10 | 167.10 | 3.92% | 6,750 |
| Feb 9, 2026 | 168.90 | 168.90 | 160.00 | 160.80 | 160.80 | -2.93% | 61,500 |
| Feb 6, 2026 | 174.40 | 174.40 | 155.00 | 165.65 | 165.65 | -1.69% | 42,000 |
| Feb 5, 2026 | 170.00 | 178.80 | 168.50 | 168.50 | 168.50 | -5.20% | 4,500 |
| Feb 4, 2026 | 179.90 | 179.90 | 165.00 | 177.75 | 177.75 | 2.45% | 34,500 |
| Feb 3, 2026 | 179.00 | 180.00 | 166.05 | 173.50 | 173.50 | -5.66% | 3,750 |
| Feb 2, 2026 | 183.95 | 183.95 | 183.80 | 183.90 | 183.90 | 0.05% | 2,250 |
| Feb 1, 2026 | 184.00 | 184.00 | 183.80 | 183.80 | 183.80 | -0.62% | 1,500 |
| Jan 30, 2026 | 179.95 | 185.00 | 177.00 | 184.95 | 184.95 | 3.21% | 20,250 |
| Jan 29, 2026 | 170.05 | 180.00 | 170.00 | 179.20 | 179.20 | 5.60% | 20,250 |
| Jan 28, 2026 | 166.95 | 170.00 | 166.95 | 169.70 | 169.70 | 0.47% | 9,750 |
| Jan 27, 2026 | 170.00 | 172.00 | 162.05 | 168.90 | 168.90 | 2.52% | 8,250 |
| Jan 23, 2026 | 152.00 | 180.00 | 152.00 | 164.75 | 164.75 | 2.46% | 27,000 |
| Jan 22, 2026 | 159.00 | 161.50 | 155.05 | 160.80 | 160.80 | 1.20% | 23,250 |
| Jan 21, 2026 | 156.00 | 159.85 | 155.00 | 158.90 | 158.90 | -0.69% | 25,500 |
| Jan 20, 2026 | 159.90 | 163.90 | 155.00 | 160.00 | 160.00 | 0.95% | 27,000 |
| Jan 19, 2026 | 159.00 | 159.00 | 150.50 | 158.50 | 158.50 | 8.56% | 4,500 |
| Jan 16, 2026 | 157.00 | 157.00 | 146.00 | 146.00 | 146.00 | -7.89% | 1,500 |
| Jan 14, 2026 | 145.10 | 158.50 | 145.10 | 158.50 | 158.50 | 2.92% | 1,500 |
| Jan 13, 2026 | 157.00 | 157.00 | 150.00 | 154.00 | 154.00 | -5.23% | 14,250 |
| Jan 9, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 2.20% | 750 |
| Jan 8, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 2,250 |
| Jan 7, 2026 | 150.00 | 158.00 | 150.00 | 158.00 | 158.00 | -1.25% | 5,250 |
| Jan 6, 2026 | 149.75 | 160.00 | 149.75 | 160.00 | 160.00 | 3.93% | 2,250 |
| Jan 5, 2026 | 154.80 | 154.80 | 146.00 | 153.95 | 153.95 | 2.98% | 2,250 |
| Jan 2, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | -0.30% | 10,500 |
| Jan 1, 2026 | 152.50 | 152.50 | 149.95 | 149.95 | 149.95 | 0.94% | 1,500 |
| Dec 31, 2025 | 153.95 | 163.00 | 145.00 | 148.55 | 148.55 | -3.51% | 29,250 |
| Dec 30, 2025 | 148.50 | 153.95 | 148.50 | 153.95 | 153.95 | 1.48% | 1,500 |
| Dec 26, 2025 | 153.25 | 156.90 | 151.00 | 151.70 | 151.70 | -1.81% | 9,000 |
| Dec 24, 2025 | 145.00 | 156.95 | 140.00 | 154.50 | 154.50 | 3.69% | 21,750 |
| Dec 23, 2025 | 144.55 | 150.00 | 144.50 | 149.00 | 149.00 | 3.11% | 37,500 |
| Dec 22, 2025 | 145.00 | 156.95 | 144.50 | 144.50 | 144.50 | -0.34% | 4,500 |
| Dec 19, 2025 | 143.60 | 149.80 | 143.60 | 145.00 | 145.00 | -7.64% | 5,250 |
| Dec 17, 2025 | 132.00 | 157.00 | 132.00 | 157.00 | 157.00 | 11.74% | 1,500 |
| Dec 16, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -2.60% | 750 |
| Dec 15, 2025 | 147.90 | 148.00 | 140.50 | 144.25 | 144.25 | 3.04% | 3,000 |
| Dec 11, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -3.45% | 750 |
| Dec 10, 2025 | 151.00 | 151.00 | 140.00 | 145.00 | 145.00 | 5.45% | 2,250 |
| Dec 9, 2025 | 137.60 | 144.75 | 135.55 | 137.50 | 137.50 | -7.72% | 13,500 |
| Dec 8, 2025 | 131.40 | 150.00 | 131.00 | 149.00 | 149.00 | 3.87% | 8,250 |
| Dec 5, 2025 | 143.55 | 143.55 | 135.00 | 143.45 | 143.45 | -2.28% | 3,750 |
| Dec 4, 2025 | 157.00 | 157.00 | 144.00 | 146.80 | 146.80 | - | 3,750 |
| Dec 3, 2025 | 148.85 | 153.00 | 145.10 | 146.80 | 146.80 | -4.98% | 6,000 |
| Dec 2, 2025 | 144.10 | 160.50 | 143.20 | 154.50 | 154.50 | 1.08% | 7,500 |
| Dec 1, 2025 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | -1.39% | 750 |
| Nov 28, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 750 |
| Nov 26, 2025 | 147.10 | 159.00 | 147.10 | 155.00 | 155.00 | -4.20% | 16,500 |
| Nov 20, 2025 | 150.10 | 161.80 | 150.00 | 161.80 | 161.80 | 3.72% | 7,500 |
| Nov 18, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 750 |
| Nov 17, 2025 | 157.00 | 157.00 | 148.00 | 156.00 | 156.00 | -0.64% | 12,750 |
| Nov 14, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.84% | 4,500 |
| Nov 13, 2025 | 169.00 | 169.00 | 159.95 | 159.95 | 159.95 | 3.39% | 6,000 |
| Nov 12, 2025 | 155.00 | 155.00 | 154.70 | 154.70 | 154.70 | -3.61% | 2,250 |
| Nov 11, 2025 | 148.15 | 163.00 | 148.15 | 160.50 | 160.50 | -0.37% | 8,250 |
| Nov 6, 2025 | 151.10 | 161.10 | 151.00 | 161.10 | 161.10 | -0.56% | 3,000 |
| Nov 3, 2025 | 153.10 | 168.00 | 153.10 | 162.00 | 162.00 | 0.06% | 3,000 |
| Oct 31, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 2.89% | 750 |
| Oct 30, 2025 | 160.00 | 160.00 | 154.00 | 157.35 | 157.35 | -2.84% | 3,000 |
| Oct 29, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 2.31% | 750 |
| Oct 28, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -1.62% | 750 |
| Oct 27, 2025 | 161.20 | 161.20 | 160.90 | 160.90 | 160.90 | - | 1,500 |
| Oct 24, 2025 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | -1.35% | 750 |
| Oct 23, 2025 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | 0.52% | 750 |
| Oct 21, 2025 | 151.00 | 179.90 | 151.00 | 162.25 | 162.25 | 5.36% | 20,250 |
| Oct 20, 2025 | 152.60 | 154.00 | 152.60 | 154.00 | 154.00 | 0.92% | 2,250 |
| Oct 17, 2025 | 169.00 | 169.00 | 146.00 | 152.60 | 152.60 | -0.13% | 20,250 |
| Oct 16, 2025 | 152.00 | 155.50 | 150.10 | 152.80 | 152.80 | -1.93% | 5,250 |
| Oct 15, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -0.13% | 750 |
| Oct 14, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 750 |
| Oct 10, 2025 | 150.00 | 156.00 | 150.00 | 156.00 | 156.00 | -0.57% | 9,000 |
| Oct 9, 2025 | 148.10 | 156.90 | 148.10 | 156.90 | 156.90 | 2.65% | 28,500 |
| Oct 8, 2025 | 148.50 | 155.00 | 148.50 | 152.85 | 152.85 | -0.26% | 2,250 |
| Oct 7, 2025 | 146.10 | 171.00 | 146.10 | 153.25 | 153.25 | -1.07% | 7,500 |
| Oct 6, 2025 | 145.00 | 154.90 | 145.00 | 154.90 | 154.90 | - | 1,500 |
| Oct 1, 2025 | 148.10 | 154.90 | 148.00 | 154.90 | 154.90 | -1.96% | 2,250 |
| Sep 29, 2025 | 178.95 | 178.95 | 158.00 | 158.00 | 158.00 | - | 2,250 |
| Sep 26, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.03% | 750 |
| Sep 25, 2025 | 155.00 | 157.95 | 155.00 | 157.95 | 157.95 | -1.89% | 1,500 |
| Sep 24, 2025 | 171.00 | 171.00 | 161.00 | 161.00 | 161.00 | 2.16% | 1,500 |
| Sep 23, 2025 | 162.00 | 162.00 | 152.10 | 157.60 | 157.60 | -1.47% | 3,750 |
| Sep 22, 2025 | 159.00 | 159.95 | 159.00 | 159.95 | 159.95 | 0.60% | 1,500 |
| Sep 19, 2025 | 157.75 | 163.90 | 155.00 | 159.00 | 159.00 | 0.66% | 6,000 |
| Sep 18, 2025 | 159.00 | 160.00 | 150.00 | 157.95 | 157.95 | 0.03% | 27,000 |
| Sep 17, 2025 | 159.95 | 159.95 | 150.00 | 157.90 | 157.90 | 0.57% | 16,500 |