Maxposure Limited (NSE:MAXPOSURE)
India
· Delayed Price · Currency is INR 34.05
+0.55 (1.64%)
At close: Mar 9, 2026
Maxposure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.00 | 35.10 | 34.00 | 34.05 | 34.05 | 1.64% | 10,000 |
| Mar 6, 2026 | 34.70 | 35.50 | 33.00 | 33.50 | 33.50 | -2.90% | 11,000 |
| Mar 5, 2026 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 4,000 |
| Mar 4, 2026 | 34.90 | 34.90 | 33.00 | 34.00 | 34.00 | -1.45% | 20,000 |
| Mar 2, 2026 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -5.48% | 10,000 |
| Feb 27, 2026 | 36.00 | 36.50 | 34.95 | 36.50 | 36.50 | 1.67% | 17,000 |
| Feb 25, 2026 | 35.00 | 36.60 | 35.00 | 35.90 | 35.90 | 2.57% | 9,000 |
| Feb 23, 2026 | 33.05 | 35.00 | 33.05 | 35.00 | 35.00 | 2.64% | 17,000 |
| Feb 20, 2026 | 33.90 | 34.75 | 33.25 | 34.10 | 34.10 | 1.79% | 22,000 |
| Feb 19, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -2.33% | 1,000 |
| Feb 18, 2026 | 34.90 | 35.40 | 34.25 | 34.30 | 34.30 | -1.15% | 17,000 |
| Feb 17, 2026 | 34.10 | 34.90 | 34.10 | 34.70 | 34.70 | -1.00% | 10,000 |
| Feb 16, 2026 | 36.50 | 36.50 | 34.60 | 35.05 | 35.05 | -3.31% | 49,000 |
| Feb 13, 2026 | 38.20 | 38.20 | 36.15 | 36.25 | 36.25 | -4.23% | 7,000 |
| Feb 12, 2026 | 37.75 | 37.85 | 36.80 | 37.85 | 37.85 | 2.44% | 5,000 |
| Feb 11, 2026 | 36.90 | 37.75 | 36.90 | 36.95 | 36.95 | 0.96% | 5,000 |
| Feb 10, 2026 | 39.40 | 39.40 | 36.00 | 36.60 | 36.60 | -5.67% | 62,000 |
| Feb 9, 2026 | 39.00 | 39.00 | 38.60 | 38.80 | 38.80 | -0.26% | 3,000 |
| Feb 6, 2026 | 39.15 | 39.85 | 38.25 | 38.90 | 38.90 | -3.71% | 10,000 |
| Feb 5, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 4.12% | 1,000 |
| Feb 4, 2026 | 38.70 | 39.50 | 38.60 | 38.80 | 38.80 | 2.11% | 8,000 |
| Feb 3, 2026 | 39.50 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 21,000 |
| Feb 2, 2026 | 39.90 | 40.50 | 39.90 | 40.00 | 40.00 | 4.44% | 3,000 |
| Feb 1, 2026 | 40.20 | 40.20 | 38.30 | 38.30 | 38.30 | -4.25% | 6,000 |
| Jan 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 3,000 |
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.12% | 1,000 |
| Jan 27, 2026 | 38.50 | 40.10 | 38.50 | 40.05 | 40.05 | -1.11% | 6,000 |
| Jan 23, 2026 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | 1.25% | 2,000 |
| Jan 22, 2026 | 37.50 | 42.00 | 37.20 | 40.00 | 40.00 | 5.26% | 35,000 |
| Jan 21, 2026 | 39.00 | 39.05 | 38.00 | 38.00 | 38.00 | -4.52% | 13,000 |
| Jan 20, 2026 | 41.30 | 41.30 | 39.00 | 39.80 | 39.80 | -3.63% | 33,000 |
| Jan 19, 2026 | 40.50 | 42.00 | 40.50 | 41.30 | 41.30 | 3.25% | 22,000 |
| Jan 16, 2026 | 38.95 | 40.00 | 38.95 | 40.00 | 40.00 | 3.36% | 26,000 |
| Jan 14, 2026 | 40.30 | 40.30 | 38.50 | 38.70 | 38.70 | -3.25% | 25,000 |
| Jan 13, 2026 | 40.35 | 40.35 | 40.00 | 40.00 | 40.00 | - | 5,000 |
| Jan 12, 2026 | 40.95 | 40.95 | 39.00 | 40.00 | 40.00 | -2.32% | 38,000 |
| Jan 9, 2026 | 41.40 | 41.40 | 39.20 | 40.95 | 40.95 | 0.37% | 27,000 |
| Jan 8, 2026 | 45.00 | 45.00 | 40.00 | 40.80 | 40.80 | -5.88% | 58,000 |
| Jan 7, 2026 | 44.30 | 44.30 | 43.00 | 43.35 | 43.35 | -0.57% | 24,000 |
| Jan 6, 2026 | 44.00 | 44.00 | 43.10 | 43.60 | 43.60 | -0.91% | 6,000 |
| Jan 5, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | -1.68% | 6,000 |
| Jan 2, 2026 | 44.50 | 45.50 | 44.50 | 44.75 | 44.75 | 0.45% | 4,000 |
| Jan 1, 2026 | 44.90 | 44.90 | 44.45 | 44.55 | 44.55 | -1.00% | 6,000 |
| Dec 31, 2025 | 44.95 | 45.00 | 44.95 | 45.00 | 45.00 | 0.11% | 3,000 |
| Dec 30, 2025 | 45.10 | 45.50 | 44.50 | 44.95 | 44.95 | 0.78% | 25,000 |
| Dec 29, 2025 | 47.00 | 47.00 | 44.60 | 44.60 | 44.60 | -7.37% | 18,000 |
| Dec 26, 2025 | 47.30 | 48.40 | 46.05 | 48.15 | 48.15 | -0.52% | 26,000 |
| Dec 24, 2025 | 46.80 | 48.90 | 46.75 | 48.40 | 48.40 | 2.65% | 14,000 |
| Dec 23, 2025 | 47.25 | 47.25 | 47.15 | 47.15 | 47.15 | -0.21% | 5,000 |
| Dec 22, 2025 | 47.10 | 47.55 | 47.10 | 47.25 | 47.25 | -1.56% | 6,000 |
| Dec 18, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | 6,000 |
| Dec 17, 2025 | 48.40 | 48.60 | 48.00 | 48.30 | 48.30 | 3.32% | 3,000 |
| Dec 16, 2025 | 47.50 | 47.50 | 46.70 | 46.75 | 46.75 | -0.64% | 3,000 |
| Dec 15, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -0.11% | 1,000 |
| Dec 12, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.42% | 1,000 |
| Dec 11, 2025 | 47.50 | 47.50 | 47.30 | 47.30 | 47.30 | 2.16% | 2,000 |
| Dec 10, 2025 | 47.75 | 47.75 | 45.70 | 46.30 | 46.30 | -2.63% | 19,000 |
| Dec 9, 2025 | 47.05 | 47.65 | 47.05 | 47.55 | 47.55 | -0.94% | 7,000 |
| Dec 8, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 3,000 |
| Dec 4, 2025 | 48.45 | 48.45 | 47.55 | 48.00 | 48.00 | -2.64% | 4,000 |
| Dec 3, 2025 | 49.00 | 49.30 | 49.00 | 49.30 | 49.30 | 0.61% | 2,000 |
| Dec 2, 2025 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | - | 4,000 |
| Dec 1, 2025 | 49.25 | 49.25 | 49.00 | 49.00 | 49.00 | 0.62% | 3,000 |
| Nov 28, 2025 | 48.65 | 49.75 | 48.30 | 48.70 | 48.70 | 0.83% | 9,000 |
| Nov 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -2.82% | 2,000 |
| Nov 26, 2025 | 49.00 | 49.70 | 49.00 | 49.70 | 49.70 | 3.54% | 2,000 |
| Nov 25, 2025 | 51.95 | 51.95 | 48.00 | 48.00 | 48.00 | -0.52% | 8,000 |
| Nov 24, 2025 | 47.35 | 48.25 | 47.35 | 48.25 | 48.25 | -3.31% | 21,000 |
| Nov 20, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -0.70% | 2,000 |
| Nov 19, 2025 | 50.00 | 50.50 | 47.15 | 50.25 | 50.25 | 1.41% | 37,000 |
| Nov 18, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -4.62% | 2,000 |
| Nov 17, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.10% | 1,000 |
| Nov 14, 2025 | 51.20 | 51.90 | 51.15 | 51.90 | 51.90 | 3.80% | 14,000 |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.12% | 1,000 |
| Nov 12, 2025 | 50.00 | 52.15 | 50.00 | 52.15 | 52.15 | 2.96% | 9,000 |
| Nov 11, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 1.00% | 1,000 |
| Nov 10, 2025 | 50.95 | 52.00 | 50.05 | 50.15 | 50.15 | -1.57% | 4,000 |
| Nov 7, 2025 | 51.00 | 51.00 | 50.90 | 50.95 | 50.95 | - | 5,000 |
| Nov 6, 2025 | 51.10 | 51.10 | 50.70 | 50.95 | 50.95 | -1.45% | 3,000 |
| Nov 4, 2025 | 53.05 | 53.05 | 51.20 | 51.70 | 51.70 | -2.54% | 7,000 |
| Nov 3, 2025 | 52.35 | 53.60 | 52.35 | 53.05 | 53.05 | 2.91% | 5,000 |
| Oct 31, 2025 | 53.00 | 53.00 | 51.55 | 51.55 | 51.55 | -2.74% | 2,000 |
| Oct 30, 2025 | 53.40 | 53.40 | 51.00 | 53.00 | 53.00 | 1.83% | 11,000 |
| Oct 29, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.19% | 1,000 |
| Oct 28, 2025 | 52.90 | 52.90 | 51.95 | 51.95 | 51.95 | -1.80% | 3,000 |
| Oct 27, 2025 | 50.70 | 53.20 | 48.30 | 52.90 | 52.90 | 2.42% | 23,000 |
| Oct 24, 2025 | 53.00 | 53.00 | 50.00 | 51.65 | 51.65 | -1.62% | 49,000 |
| Oct 23, 2025 | 53.00 | 53.00 | 51.00 | 52.50 | 52.50 | -1.22% | 32,000 |
| Oct 21, 2025 | 53.00 | 53.35 | 53.00 | 53.15 | 53.15 | -0.37% | 2,000 |
| Oct 20, 2025 | 52.60 | 53.35 | 52.50 | 53.35 | 53.35 | 1.43% | 7,000 |
| Oct 17, 2025 | 52.50 | 52.60 | 52.20 | 52.60 | 52.60 | 0.19% | 7,000 |
| Oct 16, 2025 | 55.15 | 55.15 | 51.20 | 52.50 | 52.50 | -2.23% | 33,000 |
| Oct 15, 2025 | 52.05 | 54.00 | 52.05 | 53.70 | 53.70 | -0.46% | 5,000 |
| Oct 14, 2025 | 53.20 | 54.00 | 50.60 | 53.95 | 53.95 | -0.92% | 38,000 |
| Oct 13, 2025 | 54.55 | 54.90 | 53.85 | 54.45 | 54.45 | -2.68% | 21,000 |
| Oct 10, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 1.73% | 1,000 |
| Oct 9, 2025 | 54.35 | 55.85 | 53.50 | 55.00 | 55.00 | 1.66% | 26,000 |
| Oct 8, 2025 | 54.20 | 54.35 | 54.00 | 54.10 | 54.10 | -3.39% | 6,000 |
| Oct 7, 2025 | 56.15 | 56.15 | 53.50 | 56.00 | 56.00 | -0.27% | 14,000 |
| Oct 6, 2025 | 55.10 | 56.15 | 55.10 | 56.15 | 56.15 | 0.27% | 7,000 |