Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India
· Delayed Price · Currency is INR 261.30
-13.75 (-5.00%)
At close: Mar 9, 2026
Maxvolt Energy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 272.50 | 280.00 | 261.30 | 261.30 | 261.30 | -5.00% | 84,800 |
| Mar 6, 2026 | 282.50 | 284.00 | 273.30 | 275.05 | 275.05 | -3.49% | 152,800 |
| Mar 5, 2026 | 270.20 | 289.00 | 270.20 | 285.00 | 285.00 | 2.81% | 249,600 |
| Mar 4, 2026 | 276.70 | 305.80 | 276.70 | 277.20 | 277.20 | -4.82% | 636,800 |
| Mar 2, 2026 | 291.25 | 291.25 | 291.25 | 291.25 | 291.25 | -4.99% | 11,200 |
| Feb 27, 2026 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | -4.99% | 19,200 |
| Feb 26, 2026 | 322.65 | 322.65 | 322.65 | 322.65 | 322.65 | -4.99% | 12,800 |
| Feb 25, 2026 | 310.85 | 343.55 | 310.85 | 339.60 | 339.60 | 3.79% | 117,600 |
| Feb 24, 2026 | 327.20 | 330.00 | 327.20 | 327.20 | 327.20 | -4.99% | 26,400 |
| Feb 23, 2026 | 371.00 | 371.50 | 344.40 | 344.40 | 344.40 | -4.99% | 60,000 |
| Feb 20, 2026 | 345.55 | 363.70 | 330.10 | 362.50 | 362.50 | 4.65% | 51,200 |
| Feb 19, 2026 | 374.15 | 374.15 | 338.55 | 346.40 | 346.40 | -2.79% | 117,600 |
| Feb 18, 2026 | 356.35 | 356.35 | 356.35 | 356.35 | 356.35 | 4.99% | 11,200 |
| Feb 17, 2026 | 339.40 | 339.40 | 339.40 | 339.40 | 339.40 | 5.00% | 6,400 |
| Feb 16, 2026 | 306.00 | 323.25 | 306.00 | 323.25 | 323.25 | 4.99% | 28,000 |
| Feb 13, 2026 | 292.00 | 307.90 | 292.00 | 307.90 | 307.90 | 5.00% | 51,200 |
| Feb 12, 2026 | 278.00 | 293.25 | 266.30 | 293.25 | 293.25 | 4.99% | 100,800 |
| Feb 11, 2026 | 293.95 | 293.95 | 279.30 | 279.30 | 279.30 | -4.98% | 98,400 |
| Feb 10, 2026 | 306.00 | 306.00 | 293.95 | 293.95 | 293.95 | -4.99% | 100,800 |
| Feb 9, 2026 | 311.95 | 323.00 | 297.25 | 309.40 | 309.40 | -1.10% | 77,600 |
| Feb 6, 2026 | 329.30 | 331.00 | 312.85 | 312.85 | 312.85 | -5.00% | 84,800 |
| Feb 5, 2026 | 337.40 | 337.40 | 320.80 | 329.30 | 329.30 | -2.42% | 36,800 |
| Feb 4, 2026 | 331.80 | 344.75 | 314.10 | 337.45 | 337.45 | 2.07% | 52,000 |
| Feb 3, 2026 | 359.00 | 365.00 | 330.60 | 330.60 | 330.60 | -5.00% | 50,400 |
| Feb 2, 2026 | 354.00 | 354.00 | 320.30 | 348.00 | 348.00 | 3.22% | 36,000 |
| Feb 1, 2026 | 320.30 | 337.15 | 307.25 | 337.15 | 337.15 | 5.00% | 76,000 |
| Jan 30, 2026 | 330.00 | 330.00 | 321.10 | 321.10 | 321.10 | -5.00% | 42,400 |
| Jan 29, 2026 | 343.55 | 343.95 | 330.00 | 338.00 | 338.00 | 3.17% | 37,600 |
| Jan 28, 2026 | 299.00 | 327.60 | 299.00 | 327.60 | 327.60 | 5.00% | 172,000 |
| Jan 27, 2026 | 312.00 | 320.00 | 312.00 | 312.00 | 312.00 | -4.99% | 92,800 |
| Jan 23, 2026 | 333.00 | 333.00 | 328.40 | 328.40 | 328.40 | -4.99% | 112,000 |
| Jan 22, 2026 | 345.55 | 377.00 | 345.55 | 345.65 | 345.65 | -4.96% | 151,200 |
| Jan 21, 2026 | 363.70 | 363.70 | 363.70 | 363.70 | 363.70 | -4.99% | 10,400 |
| Jan 20, 2026 | 382.80 | 382.80 | 382.80 | 382.80 | 382.80 | -4.99% | 12,800 |
| Jan 19, 2026 | 418.95 | 418.95 | 402.90 | 402.90 | 402.90 | -5.00% | 26,400 |
| Jan 16, 2026 | 424.15 | 445.30 | 424.10 | 424.10 | 424.10 | -5.00% | 22,400 |
| Jan 14, 2026 | 469.00 | 469.00 | 446.40 | 446.40 | 446.40 | -4.99% | 16,800 |
| Jan 13, 2026 | 451.10 | 470.00 | 451.10 | 469.85 | 469.85 | 2.15% | 31,200 |
| Jan 12, 2026 | 468.80 | 468.80 | 448.05 | 459.95 | 459.95 | -2.10% | 17,600 |
| Jan 9, 2026 | 450.00 | 474.45 | 433.90 | 469.80 | 469.80 | 2.87% | 60,000 |
| Jan 8, 2026 | 465.00 | 465.00 | 449.35 | 456.70 | 456.70 | -3.45% | 21,600 |
| Jan 7, 2026 | 483.00 | 489.00 | 473.00 | 473.00 | 473.00 | 0.36% | 13,600 |
| Jan 6, 2026 | 436.85 | 480.00 | 436.85 | 471.30 | 471.30 | 2.50% | 37,600 |
| Jan 5, 2026 | 460.05 | 479.00 | 459.80 | 459.80 | 459.80 | -5.00% | 24,000 |
| Jan 2, 2026 | 493.00 | 493.00 | 467.40 | 484.00 | 484.00 | -1.62% | 12,800 |
| Jan 1, 2026 | 483.15 | 493.45 | 475.00 | 491.95 | 491.95 | -0.36% | 12,800 |
| Dec 31, 2025 | 498.95 | 499.00 | 485.00 | 493.75 | 493.75 | 0.46% | 10,400 |
| Dec 30, 2025 | 497.90 | 497.90 | 470.00 | 491.50 | 491.50 | 2.66% | 21,600 |
| Dec 29, 2025 | 495.00 | 495.00 | 475.00 | 478.75 | 478.75 | -2.58% | 20,000 |
| Dec 26, 2025 | 498.00 | 509.00 | 490.00 | 491.45 | 491.45 | 0.05% | 22,400 |
| Dec 24, 2025 | 493.50 | 500.00 | 470.00 | 491.20 | 491.20 | -0.47% | 26,400 |
| Dec 23, 2025 | 493.50 | 502.00 | 485.00 | 493.50 | 493.50 | 1.75% | 15,200 |
| Dec 22, 2025 | 469.00 | 492.00 | 469.00 | 485.00 | 485.00 | 3.07% | 17,600 |
| Dec 19, 2025 | 461.00 | 476.00 | 455.00 | 470.55 | 470.55 | 1.50% | 13,600 |
| Dec 18, 2025 | 440.00 | 471.90 | 440.00 | 463.60 | 463.60 | 3.02% | 17,600 |
| Dec 17, 2025 | 455.00 | 459.00 | 440.00 | 450.00 | 450.00 | -2.43% | 29,600 |
| Dec 16, 2025 | 472.00 | 472.00 | 459.90 | 461.20 | 461.20 | -2.66% | 25,600 |
| Dec 15, 2025 | 468.00 | 475.00 | 453.00 | 473.80 | 473.80 | 1.02% | 33,600 |
| Dec 12, 2025 | 460.00 | 471.00 | 460.00 | 469.00 | 469.00 | 3.44% | 48,800 |
| Dec 11, 2025 | 453.00 | 459.00 | 435.00 | 453.40 | 453.40 | 0.10% | 45,600 |
| Dec 10, 2025 | 428.00 | 454.80 | 425.00 | 452.95 | 452.95 | 4.37% | 43,200 |
| Dec 9, 2025 | 405.00 | 434.90 | 393.50 | 434.00 | 434.00 | 4.78% | 36,000 |
| Dec 8, 2025 | 430.00 | 448.50 | 414.20 | 414.20 | 414.20 | -5.00% | 32,000 |
| Dec 5, 2025 | 440.05 | 448.75 | 430.00 | 436.00 | 436.00 | 0.07% | 24,000 |
| Dec 4, 2025 | 410.00 | 435.75 | 402.10 | 435.70 | 435.70 | 4.99% | 38,400 |
| Dec 3, 2025 | 425.00 | 425.00 | 415.00 | 415.00 | 415.00 | -4.99% | 42,400 |
| Dec 2, 2025 | 439.00 | 445.00 | 436.80 | 436.80 | 436.80 | -4.99% | 26,400 |
| Dec 1, 2025 | 460.10 | 465.50 | 459.55 | 459.75 | 459.75 | -1.52% | 16,800 |
| Nov 28, 2025 | 480.00 | 480.00 | 455.00 | 466.85 | 466.85 | 1.70% | 69,600 |
| Nov 27, 2025 | 457.00 | 459.05 | 450.00 | 459.05 | 459.05 | 5.00% | 80,800 |
| Nov 26, 2025 | 420.00 | 437.30 | 420.00 | 437.20 | 437.20 | 4.97% | 64,800 |
| Nov 25, 2025 | 404.50 | 420.00 | 387.00 | 416.50 | 416.50 | 2.75% | 49,600 |
| Nov 24, 2025 | 404.85 | 447.00 | 404.85 | 405.35 | 405.35 | -4.88% | 148,800 |
| Nov 21, 2025 | 427.00 | 427.00 | 426.15 | 426.15 | 426.15 | -4.99% | 19,200 |
| Nov 20, 2025 | 475.00 | 483.25 | 448.55 | 448.55 | 448.55 | -5.00% | 52,800 |
| Nov 19, 2025 | 467.00 | 472.80 | 438.10 | 472.15 | 472.15 | 4.85% | 111,200 |
| Nov 18, 2025 | 450.30 | 450.30 | 440.50 | 450.30 | 450.30 | 4.99% | 254,400 |
| Nov 17, 2025 | 423.00 | 428.90 | 409.00 | 428.90 | 428.90 | 4.99% | 64,000 |
| Nov 14, 2025 | 420.45 | 420.45 | 385.00 | 408.50 | 408.50 | 2.01% | 218,400 |
| Nov 13, 2025 | 375.00 | 400.45 | 375.00 | 400.45 | 400.45 | 4.99% | 195,200 |
| Nov 12, 2025 | 394.35 | 407.85 | 370.00 | 381.40 | 381.40 | -2.89% | 114,400 |
| Nov 11, 2025 | 386.00 | 394.95 | 380.00 | 392.75 | 392.75 | 2.94% | 87,200 |
| Nov 10, 2025 | 348.10 | 394.00 | 346.05 | 381.55 | 381.55 | 9.61% | 57,600 |
| Nov 7, 2025 | 356.00 | 356.00 | 341.55 | 348.10 | 348.10 | -0.47% | 55,200 |
| Nov 6, 2025 | 328.00 | 356.00 | 328.00 | 349.75 | 349.75 | 6.55% | 99,200 |
| Nov 4, 2025 | 320.00 | 338.00 | 320.00 | 328.25 | 328.25 | 0.02% | 24,800 |
| Nov 3, 2025 | 330.00 | 330.00 | 319.05 | 328.20 | 328.20 | 0.37% | 56,800 |
| Oct 31, 2025 | 323.00 | 333.00 | 318.75 | 327.00 | 327.00 | -0.21% | 56,000 |
| Oct 30, 2025 | 331.00 | 340.00 | 325.05 | 327.70 | 327.70 | -0.89% | 86,400 |
| Oct 29, 2025 | 323.65 | 334.00 | 309.00 | 330.65 | 330.65 | 6.35% | 234,400 |
| Oct 28, 2025 | 299.50 | 314.00 | 292.00 | 310.90 | 310.90 | 3.31% | 280,000 |
| Oct 27, 2025 | 278.45 | 305.00 | 275.15 | 300.95 | 300.95 | 6.95% | 201,600 |
| Oct 24, 2025 | 271.00 | 288.00 | 271.00 | 281.40 | 281.40 | 4.57% | 67,200 |
| Oct 23, 2025 | 282.00 | 282.00 | 262.00 | 269.10 | 269.10 | -2.89% | 363,200 |
| Oct 21, 2025 | 297.00 | 297.00 | 273.00 | 277.10 | 277.10 | -3.60% | 125,600 |
| Oct 20, 2025 | 276.10 | 290.00 | 276.00 | 287.45 | 287.45 | 5.56% | 34,400 |
| Oct 17, 2025 | 272.25 | 281.00 | 271.15 | 272.30 | 272.30 | -1.91% | 76,000 |
| Oct 16, 2025 | 294.95 | 294.95 | 262.30 | 277.60 | 277.60 | -2.66% | 120,800 |
| Oct 15, 2025 | 280.05 | 294.00 | 280.05 | 285.20 | 285.20 | -1.54% | 41,600 |
| Oct 14, 2025 | 317.00 | 318.60 | 286.15 | 289.65 | 289.65 | -5.91% | 118,400 |