NSE - Delayed Quote INR

Mahalaxmi Rubtech Limited (MHLXMIRU.NS)

Compare
210.37
-1.26
(-0.60%)
At close: January 17 at 3:29:22 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025212.68212.68205.60210.37210.371,215
Jan 16, 2025218.90218.90209.00211.63211.631,790
Jan 15, 2025219.50219.50202.81212.36212.363,686
Jan 14, 2025208.05220.39205.57210.01210.019,030
Jan 13, 2025222.00223.25216.39216.39216.393,569
Jan 10, 2025228.56241.95222.69227.78227.785,835
Jan 9, 2025232.00243.00230.00234.42234.421,849
Jan 8, 2025243.00243.50227.00232.81232.817,626
Jan 7, 2025244.00253.40234.70237.11237.118,786
Jan 6, 2025231.20247.98231.20244.89244.897,666
Jan 3, 2025229.99238.64229.99238.60238.605,625
Jan 2, 2025241.80241.80223.50227.28227.285,005
Jan 1, 2025243.67244.70231.48233.90233.9010,952
Dec 31, 2024250.50250.50243.67243.67243.677,691
Dec 30, 2024256.00274.90253.96256.50256.505,197
Dec 27, 2024275.80275.80255.00267.33267.3311,885
Dec 26, 2024279.85293.94267.50268.26268.2616,787
Dec 24, 2024270.00280.00253.34279.95279.9542,271
Dec 23, 2024241.28266.67241.28266.67266.6756,605
Dec 20, 2024253.98253.98253.98253.98253.985,893
Dec 19, 2024267.35267.35267.35267.35267.355,000
Dec 18, 2024281.65283.73281.43281.43281.436,197
Dec 17, 2024305.00309.00293.55296.25296.2547,513
Dec 16, 2024307.00325.80300.00309.00309.00100,670
Dec 13, 2024269.90311.02263.35310.29310.292,032,225
Dec 12, 2024260.00282.75232.00282.75282.752,042,971
Dec 11, 2024208.00257.05204.00257.05257.053,172,545
Dec 10, 2024201.99223.95192.15214.21214.211,176,574
Dec 9, 2024156.20187.32155.22187.32187.32468,923
Dec 6, 2024157.74157.80153.21156.10156.1013,326
Dec 5, 2024152.32159.98152.32154.07154.0712,848
Dec 4, 2024152.63156.53151.48151.71151.7113,418
Dec 3, 2024151.80156.53151.80154.73154.7314,095
Dec 2, 2024157.86157.86151.00153.61153.617,504
Nov 29, 2024149.99157.98149.99153.22153.2214,609
Nov 28, 2024151.98153.98148.92149.86149.8631,760
Nov 27, 2024156.03158.68147.66150.17150.1759,162
Nov 26, 2024160.91160.91153.50155.70155.705,953
Nov 25, 2024157.00157.75152.50153.67153.6715,776
Nov 22, 2024149.67159.70148.70153.91153.9124,226
Nov 21, 2024152.91152.91147.51149.21149.218,336
Nov 19, 2024152.37160.00151.50152.91152.9119,167
Nov 18, 2024158.30158.30146.35152.37152.3723,187
Nov 14, 2024148.00170.00147.99157.97157.97316,028
Nov 13, 2024150.01151.80140.00141.75141.758,618
Nov 12, 2024153.80157.63148.00149.83149.839,498
Nov 11, 2024156.00156.93153.01156.09156.093,275
Nov 8, 2024155.04158.85154.00155.16155.166,397
Nov 7, 2024156.63158.68153.36155.01155.018,515
Nov 6, 2024159.75159.75156.07157.99157.995,474
Nov 5, 2024160.87161.99154.75155.92155.929,936
Nov 4, 2024164.00164.45159.41161.97161.978,456
Nov 1, 2024159.99164.00158.00160.90160.903,535
Oct 31, 2024152.50159.40150.51157.49157.4926,678
Oct 30, 2024151.52159.45149.45152.28152.2812,708
Oct 29, 2024159.50159.99149.07150.99150.998,380
Oct 28, 2024149.45152.00140.87151.17151.179,267
Oct 25, 2024149.56153.44138.50141.57141.5714,831
Oct 24, 2024155.00155.00148.10151.57151.575,203
Oct 23, 2024152.65153.93147.45152.23152.233,065
Oct 22, 2024160.45160.45150.00151.98151.985,638
Oct 21, 2024157.35158.38155.00156.58156.584,403
Oct 18, 2024157.95160.95153.99158.92158.927,192
Oct 17, 2024163.99164.38154.02157.95157.9521,329
Oct 16, 2024166.04168.58158.47160.98160.9817,978
Oct 15, 2024170.73170.75160.25165.61165.618,040
Oct 14, 2024166.14171.07166.10166.64166.645,276
Oct 11, 2024169.61171.50166.10167.05167.0511,144
Oct 10, 2024168.87173.99168.00170.56170.5612,204
Oct 9, 2024163.35166.87159.92165.09165.096,958
Oct 8, 2024157.00164.00152.00159.41159.415,280
Oct 7, 2024163.47164.77150.60153.36153.369,696
Oct 4, 2024166.00166.00159.01162.93162.9313,528
Oct 3, 2024164.92168.40163.57164.67164.676,677
Oct 1, 2024170.00170.00165.00165.66165.663,549
Sep 30, 2024170.00170.00164.81165.95165.955,255
Sep 27, 2024172.00174.50164.25167.97167.9718,877
Sep 26, 2024168.90173.79164.10167.83167.8320,528
Sep 25, 2024166.17168.00164.05164.83164.836,038
Sep 24, 2024169.41170.39165.00165.38165.3810,801
Sep 23, 2024168.99173.99164.50166.00166.0020,128
Sep 20, 2024167.80170.70164.25168.29168.298,193
Sep 19, 2024166.30172.36166.10166.53166.537,364
Sep 18, 2024174.97175.19166.00168.05168.0521,220
Sep 17, 2024171.75174.15170.00171.08171.083,448
Sep 16, 2024175.99175.99171.00171.75171.755,481
Sep 13, 2024176.87176.87171.21173.51173.517,998
Sep 12, 2024170.50176.78168.80174.37174.3712,557
Sep 11, 2024177.00177.00168.80169.51169.515,288
Sep 10, 2024173.95173.95169.01171.25171.2512,333
Sep 9, 2024170.02172.77169.00169.49169.495,804
Sep 6, 2024173.50173.50168.90170.16170.168,716
Sep 5, 2024174.95174.95169.81173.28173.288,029
Sep 4, 2024172.35173.00168.00169.05169.0514,572
Sep 3, 2024171.96174.40169.87171.99171.998,106
Sep 2, 2024174.00178.85171.00171.96171.9615,635
Aug 30, 2024175.20175.20172.00173.33173.338,376
Aug 29, 2024175.36178.70172.41173.23173.2318,765
Aug 28, 2024179.99179.99174.01174.93174.9322,765
Aug 27, 2024182.90182.90175.41176.22176.2227,531
Aug 26, 2024186.70186.70177.00177.83177.8328,175
Aug 23, 2024182.00187.00181.01183.35183.3543,420
Aug 22, 2024177.55208.34175.41179.50179.50551,818
Aug 21, 2024182.00182.00171.97173.62173.6217,007
Aug 20, 2024179.54180.81174.31177.53177.5313,612
Aug 19, 2024183.00183.00171.16173.82173.8213,113
Aug 16, 2024167.61179.79167.61175.68175.6813,416
Aug 14, 2024182.68182.68167.00169.08169.0838,620
Aug 13, 2024182.90192.40180.10181.35181.3513,438
Aug 12, 2024189.90193.40185.00185.48185.4834,848
Aug 9, 2024188.15195.00185.99188.96188.96127,801
Aug 8, 2024190.31191.66187.01188.15188.1536,682
Aug 7, 2024192.79194.23187.01188.33188.33115,170
Aug 6, 2024197.35199.26189.00189.36189.3684,684
Aug 5, 2024199.45199.45190.47195.35195.3513,062
Aug 2, 2024197.64206.29195.01199.45199.4537,323
Aug 1, 2024202.00202.00196.50197.54197.5423,309
Jul 31, 2024204.00204.00197.02197.58197.5816,096
Jul 30, 2024208.80208.80199.01200.97200.9720,201
Jul 29, 2024204.00209.80199.75204.97204.9736,425
Jul 26, 2024196.27204.31196.27199.94199.949,835
Jul 25, 2024198.58199.99195.11196.27196.2711,040
Jul 24, 2024195.38195.74191.01193.38193.3859,000
Jul 23, 2024194.93197.24185.60192.42192.4217,176
Jul 22, 2024198.00198.00195.02195.43195.438,278
Jul 19, 2024201.86201.86193.92194.93194.937,034
Jul 18, 2024195.15199.19192.28197.29197.2917,442
Jul 16, 2024201.99201.99186.35192.29192.29102,750
Jul 15, 2024198.32205.01196.03197.19197.19108,996
Jul 12, 2024202.01203.99197.50198.32198.3269,179
Jul 11, 2024203.16206.67198.91201.07201.0737,840
Jul 10, 2024204.68207.95200.00200.22200.22103,479
Jul 9, 2024204.75206.76202.42204.88204.8842,994
Jul 8, 2024209.00209.00203.00204.97204.9712,447
Jul 5, 2024202.06208.00202.06206.36206.3653,113
Jul 4, 2024206.00207.59201.60202.06202.06129,772
Jul 3, 2024205.00208.90202.00202.74202.74135,183
Jul 2, 2024198.87233.59198.87202.81202.81337,645
Jul 1, 2024202.81203.39197.01198.87198.877,076
Jun 28, 2024202.50205.10197.01199.82199.828,935
Jun 27, 2024208.70208.70198.05199.49199.4916,964
Jun 26, 2024206.00207.78200.11201.49201.4914,723
Jun 25, 2024205.52209.00201.02207.42207.4216,766
Jun 24, 2024210.15221.39198.00202.90202.9024,756
Jun 21, 2024214.55214.55204.00205.95205.955,661
Jun 20, 2024215.00215.00205.60208.19208.1910,720
Jun 19, 2024213.34213.34205.00206.74206.7410,528
Jun 18, 2024210.00214.00210.00210.66210.669,746
Jun 14, 2024216.90216.90208.00210.06210.0616,005
Jun 13, 2024222.84222.84210.11211.40211.4012,831
Jun 12, 2024217.95218.99209.38215.40215.4021,109
Jun 11, 2024213.10221.80212.00212.77212.7716,110
Jun 10, 2024217.05225.00210.00213.05213.0540,191
Jun 7, 2024217.85217.85207.40211.40211.4021,579
Jun 6, 2024202.05212.45202.05208.25208.257,078
Jun 5, 2024200.00205.75189.75203.70203.7049,246
Jun 4, 2024210.00214.05185.50193.95193.9537,763
Jun 3, 2024212.00219.95206.45208.75208.7523,936
May 31, 2024214.95214.95209.95210.15210.1514,652
May 30, 2024213.65213.65210.00210.15210.1511,082
May 29, 2024210.00216.30210.00211.60211.6013,042
May 28, 2024219.00224.00208.30210.20210.2025,730
May 27, 2024228.05234.75216.40219.05219.0531,844
May 24, 2024251.80257.50223.70224.75224.75208,322
May 23, 2024206.00245.20205.30245.20245.20601,187
May 22, 2024204.00209.70201.05204.35204.359,464
May 21, 2024212.00212.00202.55203.85203.8513,618
May 17, 2024214.00214.50210.00210.25210.2518,321
May 16, 2024216.85216.85210.00210.75210.7510,670
May 15, 2024217.00219.20207.65212.35212.3538,676
May 14, 2024214.00220.00210.00210.85210.8533,043
May 13, 2024210.50224.15210.50215.50215.5033,007
May 10, 2024229.00238.15206.35211.25211.2536,274
May 9, 2024243.40245.90225.05228.95228.9563,363
May 8, 2024241.95249.80233.40243.40243.40117,162
May 7, 2024275.00290.60232.20238.90238.90852,761
May 6, 2024218.20242.20218.20242.20242.20113,622
May 3, 2024207.00207.00200.10201.85201.854,285
May 2, 2024190.20206.35190.20204.55204.5512,529
Apr 30, 2024199.85202.25195.00196.55196.555,721
Apr 29, 2024204.95208.00195.00197.25197.257,543
Apr 26, 2024210.00218.00203.95204.95204.958,717
Apr 25, 2024220.25220.25213.30214.65214.656,335
Apr 24, 2024224.50227.75218.05220.25220.253,624
Apr 23, 2024231.00233.00221.00221.35221.3514,007
Apr 22, 2024238.00238.00225.00231.95231.958,822
Apr 19, 2024220.00231.00210.00231.00231.0047,663
Apr 18, 2024334.70360.00315.50318.50318.50164,731
Apr 16, 2024340.00351.00324.15330.50330.50152,495
Apr 15, 2024325.00376.00305.50347.00347.00422,596
Apr 12, 2024324.95340.95313.20322.00322.0065,751
Apr 10, 2024334.20338.35325.85328.75328.7529,864
Apr 9, 2024327.00344.75320.00337.65337.6571,060
Apr 8, 2024302.05348.50296.50327.90327.90412,195
Apr 5, 2024295.25310.00295.00301.40301.4055,877
Apr 4, 2024302.00305.50290.00295.20295.2051,385
Apr 3, 2024298.90301.50287.20299.00299.0020,080
Apr 2, 2024291.70302.50287.00289.75289.7528,636
Apr 1, 2024290.50301.15284.00292.35292.3512,139
Mar 28, 2024285.60303.85283.75291.15291.1569,145
Mar 27, 2024311.80318.70283.70285.60285.60130,353
Mar 26, 2024307.95334.95300.00313.10313.10532,384
Mar 22, 2024272.00284.90271.50279.40279.407,621
Mar 21, 2024275.05279.95270.15279.15279.156,997
Mar 20, 2024263.40280.00263.40269.15269.154,226
Mar 19, 2024270.90279.95266.50274.05274.051,207
Mar 18, 2024262.40275.75262.40274.85274.85394
Mar 15, 2024274.20274.20265.10267.75267.7510,616
Mar 14, 2024265.00275.00252.00274.20274.2024,830
Mar 13, 2024275.00275.00256.45265.00265.0031,340
Mar 12, 2024273.40285.95269.00269.95269.952,545
Mar 11, 2024288.00292.00278.20282.70282.701,499
Mar 7, 2024297.00300.00290.00292.00292.001,315
Mar 6, 2024304.00304.00287.55296.05296.0557,136
Mar 5, 2024295.00300.65288.00299.75299.7512,921
Mar 4, 2024293.00293.00281.50288.70288.702,263
Mar 1, 2024300.00300.00287.00298.35298.3514,700
Feb 29, 2024276.00292.75275.00292.75292.7523,956
Feb 28, 2024275.00281.95270.00278.85278.851,902
Feb 27, 2024279.00284.00270.00274.75274.7512,673
Feb 26, 2024285.00285.00273.05280.10280.101,022
Feb 23, 2024280.00287.50272.10283.45283.45484
Feb 22, 2024275.00283.00271.35280.20280.2011,858
Feb 21, 2024279.90284.00270.00280.15280.152,919
Feb 20, 2024281.00281.00265.00278.75278.755,549
Feb 19, 2024261.00274.10261.00269.95269.951,736
Feb 16, 2024263.00275.60262.00274.10274.105,369
Feb 15, 2024279.90279.90258.00262.50262.50594
Feb 14, 2024261.30280.90261.30267.50267.503,001
Feb 13, 2024282.00282.00265.10275.00275.0056
Feb 12, 2024275.00279.50267.00275.90275.9040,660
Feb 9, 2024267.50283.40267.50279.70279.702,323
Feb 8, 2024273.00283.50270.00280.00280.0033,344
Feb 7, 2024285.00286.00280.00283.80283.8025,447
Feb 6, 2024264.05288.50264.05281.60281.601,216
Feb 5, 2024283.00283.00272.15277.50277.50926
Feb 2, 2024285.00286.00270.05271.95271.958,560
Feb 1, 2024294.90294.90274.00280.05280.056,688
Jan 31, 2024300.00304.70282.25287.70287.7055,376
Jan 30, 2024294.40298.55288.80290.25290.2542,537
Jan 29, 2024291.00298.90282.00294.40294.4044,962
Jan 25, 2024295.00300.00285.20294.25294.256,809
Jan 24, 2024288.65295.00282.50289.75289.751,784
Jan 23, 2024296.00296.00282.10288.65288.655,373
Jan 19, 2024307.00307.00287.00287.10287.104,675
Jan 18, 2024288.00305.00280.00300.75300.752,190
Jan 17, 2024291.90294.00280.10290.95290.95598