MAHEPC.NSMAHEPC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $131.99 | $132.75 | $129.00 | $129.00 | 7,239 |
| 1/12/2026 | $126.21 | $132.80 | $125.05 | $128.88 | 42,736 |
| 1/9/2026 | $132.03 | $134.16 | $126.41 | $128.18 | 25,166 |
| 1/8/2026 | $135.00 | $135.99 | $130.40 | $131.79 | 9,235 |
| 1/7/2026 | $135.77 | $135.89 | $132.11 | $134.32 | 20,365 |
| 1/6/2026 | $134.00 | $137.00 | $130.41 | $135.77 | 42,072 |
| 1/5/2026 | $133.18 | $136.00 | $133.18 | $134.29 | 47,067 |
| 1/2/2026 | $129.79 | $133.95 | $128.58 | $133.04 | 22,895 |
| 1/1/2026 | $127.50 | $130.48 | $127.20 | $128.01 | 10,453 |
| 12/31/2025 | $128.14 | $131.00 | $127.82 | $128.55 | 19,771 |
| 12/30/2025 | $126.54 | $128.67 | $124.42 | $127.95 | 27,430 |
| 12/29/2025 | $127.42 | $127.42 | $125.20 | $126.54 | 12,619 |
| 12/26/2025 | $126.00 | $128.50 | $126.00 | $127.42 | 17,717 |
| 12/24/2025 | $124.33 | $126.85 | $124.33 | $126.22 | 11,921 |
| 12/23/2025 | $126.75 | $126.75 | $124.01 | $125.36 | 15,297 |
| 12/22/2025 | $123.01 | $126.00 | $123.01 | $125.68 | 6,367 |
| 12/19/2025 | $121.31 | $125.00 | $121.31 | $123.98 | 11,423 |
| 12/18/2025 | $124.05 | $124.69 | $120.36 | $122.32 | 18,691 |
| 12/17/2025 | $125.88 | $126.00 | $123.50 | $124.05 | 6,218 |
| 12/16/2025 | $126.90 | $127.99 | $125.11 | $125.54 | 9,318 |
| 12/15/2025 | $127.00 | $127.00 | $122.40 | $125.98 | 9,344 |
| 12/12/2025 | $126.70 | $127.99 | $126.00 | $126.32 | 12,109 |
| 12/11/2025 | $124.01 | $126.87 | $121.25 | $125.04 | 20,698 |
| 12/10/2025 | $125.10 | $127.60 | $125.00 | $125.04 | 12,463 |
| 12/9/2025 | $121.44 | $131.59 | $118.67 | $125.10 | 79,757 |
| 12/8/2025 | $123.00 | $125.01 | $120.15 | $121.44 | 29,540 |
| 12/5/2025 | $125.07 | $126.99 | $123.01 | $123.21 | 18,798 |
| 12/4/2025 | $127.04 | $129.25 | $124.50 | $125.07 | 26,170 |
| 12/3/2025 | $128.53 | $129.21 | $126.70 | $127.04 | 16,949 |
| 12/2/2025 | $131.00 | $131.00 | $127.18 | $127.72 | 17,259 |
| 12/1/2025 | $131.30 | $131.88 | $128.54 | $129.35 | 12,801 |
| 11/28/2025 | $131.85 | $131.85 | $128.21 | $128.89 | 7,835 |
| 11/27/2025 | $126.02 | $132.00 | $126.02 | $129.76 | 36,042 |
| 11/26/2025 | $129.99 | $130.00 | $128.01 | $128.95 | 12,184 |
| 11/25/2025 | $130.99 | $130.99 | $126.11 | $127.05 | 22,210 |
| 11/24/2025 | $127.72 | $130.75 | $125.00 | $128.73 | 28,460 |
| 11/21/2025 | $130.00 | $131.98 | $127.00 | $127.72 | 42,590 |
| 11/19/2025 | $132.65 | $134.99 | $130.20 | $130.85 | 19,299 |
| 11/18/2025 | $133.80 | $135.99 | $132.16 | $132.65 | 33,775 |
| 11/17/2025 | $130.51 | $135.31 | $130.51 | $133.29 | 22,733 |
| 11/14/2025 | $132.00 | $133.17 | $131.50 | $131.79 | 18,457 |
| 11/13/2025 | $134.00 | $135.77 | $131.31 | $131.86 | 56,952 |
| 11/12/2025 | $134.00 | $136.40 | $133.52 | $134.01 | 30,519 |
| 11/11/2025 | $136.06 | $137.00 | $133.75 | $134.03 | 50,610 |
| 11/10/2025 | $139.88 | $139.88 | $135.11 | $136.93 | 23,382 |
| 11/7/2025 | $137.98 | $139.87 | $135.90 | $137.39 | 24,841 |
| 11/6/2025 | $141.64 | $145.50 | $137.60 | $137.98 | 31,776 |
| 11/4/2025 | $143.87 | $144.69 | $139.11 | $139.83 | 31,314 |
| 11/3/2025 | $144.40 | $144.90 | $141.57 | $142.87 | 42,776 |
| 10/31/2025 | $136.15 | $144.90 | $135.00 | $144.11 | 161,933 |
| 10/30/2025 | $137.42 | $138.90 | $135.52 | $136.20 | 26,971 |
| 10/29/2025 | $137.80 | $139.59 | $137.04 | $137.33 | 32,678 |
| 10/28/2025 | $139.00 | $139.85 | $135.41 | $136.67 | 43,529 |
| 10/27/2025 | $142.85 | $142.85 | $138.00 | $138.44 | 35,819 |
| 10/24/2025 | $142.29 | $144.49 | $140.50 | $140.98 | 59,005 |
| 10/23/2025 | $145.00 | $145.00 | $140.15 | $140.99 | 34,743 |
| 10/21/2025 | $140.00 | $143.80 | $140.00 | $142.28 | 11,868 |
| 10/20/2025 | $144.00 | $147.20 | $138.15 | $139.23 | 73,666 |
| 10/17/2025 | $147.97 | $152.70 | $144.00 | $144.28 | 46,168 |
| 10/16/2025 | $148.80 | $151.00 | $145.91 | $147.97 | 25,331 |
| 10/15/2025 | $146.44 | $149.50 | $143.33 | $148.11 | 51,292 |