Maxvolt Energy Industries Limited (NSE:MAXVOLT)
India
· Delayed Price · Currency is INR 404.65
-10.35 (-2.49%)
At close: Apr 28, 2026
Maxvolt Energy Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 417.95 | 421.75 | 412.00 | 415.00 | 415.00 | 2.41% | 21,600 |
| Apr 24, 2026 | 413.00 | 413.00 | 398.00 | 405.25 | 405.25 | -3.21% | 50,400 |
| Apr 23, 2026 | 415.00 | 420.85 | 400.05 | 418.70 | 418.70 | 1.17% | 31,200 |
| Apr 22, 2026 | 409.00 | 419.85 | 398.45 | 413.85 | 413.85 | 1.86% | 44,800 |
| Apr 21, 2026 | 411.10 | 430.00 | 403.00 | 406.30 | 406.30 | -2.62% | 100,000 |
| Apr 20, 2026 | 431.25 | 449.00 | 415.55 | 417.25 | 417.25 | -4.00% | 85,600 |
| Apr 17, 2026 | 416.00 | 448.00 | 397.00 | 434.65 | 434.65 | 5.84% | 85,600 |
| Apr 16, 2026 | 411.70 | 435.25 | 402.00 | 410.65 | 410.65 | 3.78% | 138,400 |
| Apr 15, 2026 | 380.00 | 395.70 | 380.00 | 395.70 | 395.70 | 9.99% | 87,200 |
| Apr 13, 2026 | 325.05 | 364.45 | 320.00 | 359.75 | 359.75 | 5.64% | 75,200 |
| Apr 10, 2026 | 340.00 | 344.00 | 330.00 | 340.55 | 340.55 | -0.07% | 48,000 |
| Apr 9, 2026 | 338.95 | 346.00 | 326.00 | 340.80 | 340.80 | 3.07% | 48,800 |
| Apr 8, 2026 | 350.00 | 355.70 | 325.00 | 330.65 | 330.65 | 2.24% | 163,200 |
| Apr 7, 2026 | 308.35 | 323.50 | 308.35 | 323.40 | 323.40 | 4.97% | 53,600 |
| Apr 6, 2026 | 295.00 | 308.35 | 289.00 | 308.10 | 308.10 | 4.90% | 60,000 |
| Apr 2, 2026 | 268.55 | 294.55 | 268.50 | 293.70 | 293.70 | 4.69% | 57,600 |
| Apr 1, 2026 | 286.40 | 286.40 | 279.95 | 280.55 | 280.55 | 2.84% | 80,000 |
| Mar 30, 2026 | 272.80 | 279.95 | 272.80 | 272.80 | 272.80 | -5.00% | 42,400 |
| Mar 27, 2026 | 301.00 | 301.00 | 287.15 | 287.15 | 287.15 | -5.00% | 84,800 |
| Mar 25, 2026 | 296.40 | 302.95 | 296.40 | 302.25 | 302.25 | 4.75% | 92,800 |
| Mar 24, 2026 | 281.35 | 288.55 | 277.85 | 288.55 | 288.55 | 4.98% | 40,000 |
| Mar 23, 2026 | 262.00 | 275.60 | 262.00 | 274.85 | 274.85 | 4.70% | 87,200 |
| Mar 20, 2026 | 252.00 | 262.50 | 248.10 | 262.50 | 262.50 | 5.00% | 66,400 |
| Mar 19, 2026 | 255.00 | 255.00 | 248.00 | 250.00 | 250.00 | -2.70% | 46,400 |
| Mar 18, 2026 | 250.25 | 260.00 | 250.20 | 256.95 | 256.95 | 1.40% | 60,000 |
| Mar 17, 2026 | 256.30 | 260.00 | 249.10 | 253.40 | 253.40 | -1.13% | 76,000 |
| Mar 16, 2026 | 254.25 | 259.00 | 250.00 | 256.30 | 256.30 | -0.04% | 66,400 |
| Mar 13, 2026 | 273.45 | 274.50 | 254.55 | 256.40 | 256.40 | -2.93% | 68,800 |
| Mar 12, 2026 | 248.00 | 264.70 | 243.00 | 264.15 | 264.15 | 4.78% | 102,400 |
| Mar 11, 2026 | 262.00 | 267.90 | 250.00 | 252.10 | 252.10 | -1.75% | 91,200 |
| Mar 10, 2026 | 265.90 | 269.50 | 250.00 | 256.60 | 256.60 | -1.80% | 92,000 |
| 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 |