Price Data Selection & Download
Maha Rashtra Apex Corporation Share Price All Time Records & Statistics (Apr 2018 - Oct 2026)
1992 daily OHLCV records on NSE from April 2018 to Oct. 2026. Review MAHAPEXLTD P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹270.00
April 26, 2018
NSE Exchange
Share Price All Time Low
₹42.00
July 24, 2026
NSE Exchange
Highest Volume Trading Day
1,521,107
August 19, 2024 • ₹208.32
NSE Exchange
Share Price History Data (Apr 2018 - Oct 2026)
MAHAPEXLTD daily open, high, low, close and volume (OHLCV) on NSE — 188 records.
Total Records
188
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹51.00 | ₹51.99 | ₹49.23 | ₹50.84 | 1,786 |
| 2026-10-05 | ₹53.30 | ₹53.30 | ₹50.12 | ₹50.46 | 2,377 |
| 2026-10-01 | ₹50.52 | ₹51.50 | ₹49.10 | ₹50.18 | 11,656 |
| 2026-09-30 | ₹50.37 | ₹52.00 | ₹50.37 | ₹51.00 | 6,541 |
| 2026-09-29 | ₹50.65 | ₹52.50 | ₹50.21 | ₹50.82 | 5,068 |
| 2026-09-28 | ₹51.51 | ₹53.84 | ₹50.52 | ₹51.08 | 12,763 |
| 2026-09-25 | ₹50.98 | ₹52.90 | ₹50.56 | ₹51.58 | 9,986 |
| 2026-09-24 | ₹53.00 | ₹54.80 | ₹51.00 | ₹51.74 | 16,177 |
| 2026-09-23 | ₹53.35 | ₹54.98 | ₹52.67 | ₹53.00 | 9,557 |
| 2026-09-22 | ₹55.95 | ₹55.98 | ₹53.30 | ₹53.79 | 3,234 |
| 2026-09-21 | ₹54.72 | ₹57.00 | ₹53.02 | ₹54.36 | 2,770 |
| 2026-09-18 | ₹54.20 | ₹58.80 | ₹54.02 | ₹54.72 | 2,016 |
| 2026-09-17 | ₹54.00 | ₹56.01 | ₹54.00 | ₹55.26 | 2,454 |
| 2026-09-16 | ₹54.00 | ₹58.02 | ₹52.67 | ₹54.88 | 24,489 |
| 2026-09-15 | ₹54.57 | ₹56.60 | ₹53.10 | ₹53.15 | 4,322 |
| 2026-09-11 | ₹57.63 | ₹57.63 | ₹54.00 | ₹54.57 | 6,489 |
| 2026-09-10 | ₹52.21 | ₹57.50 | ₹51.56 | ₹56.23 | 79,709 |
| 2026-09-09 | ₹55.03 | ₹55.03 | ₹50.76 | ₹52.53 | 61,068 |
| 2026-09-08 | ₹55.98 | ₹57.60 | ₹54.50 | ₹55.41 | 13,567 |
| 2026-09-07 | ₹53.98 | ₹58.78 | ₹53.80 | ₹55.94 | 10,593 |
| 2026-09-04 | ₹54.70 | ₹54.75 | ₹53.01 | ₹53.51 | 6,664 |
| 2026-09-03 | ₹55.48 | ₹57.00 | ₹53.77 | ₹54.72 | 5,308 |
| 2026-09-02 | ₹56.07 | ₹56.29 | ₹54.80 | ₹54.94 | 3,134 |
| 2026-09-01 | ₹56.01 | ₹60.25 | ₹55.25 | ₹56.17 | 24,815 |
| 2026-08-31 | ₹53.22 | ₹58.05 | ₹51.85 | ₹56.66 | 19,709 |
| 2026-08-28 | ₹55.00 | ₹56.96 | ₹53.50 | ₹54.20 | 9,015 |
| 2026-08-27 | ₹57.95 | ₹58.99 | ₹55.36 | ₹55.95 | 5,127 |
| 2026-08-26 | ₹58.51 | ₹60.00 | ₹55.35 | ₹57.28 | 14,271 |
| 2026-08-25 | ₹61.50 | ₹61.50 | ₹57.77 | ₹58.85 | 5,973 |
| 2026-08-24 | ₹63.40 | ₹63.40 | ₹59.01 | ₹59.98 | 18,342 |
| 2026-08-21 | ₹58.77 | ₹63.33 | ₹58.77 | ₹61.13 | 79,336 |
| 2026-08-20 | ₹57.75 | ₹59.48 | ₹56.25 | ₹58.59 | 59,030 |
| 2026-08-19 | ₹58.45 | ₹58.90 | ₹55.25 | ₹57.08 | 34,897 |
| 2026-08-18 | ₹53.49 | ₹58.01 | ₹52.61 | ₹56.95 | 64,885 |
| 2026-08-17 | ₹50.41 | ₹54.99 | ₹50.41 | ₹54.09 | 45,119 |
| 2026-08-14 | ₹53.80 | ₹53.80 | ₹49.25 | ₹50.41 | 73,053 |
| 2026-08-13 | ₹56.00 | ₹58.00 | ₹53.77 | ₹54.74 | 28,341 |
| 2026-08-12 | ₹55.00 | ₹59.80 | ₹54.00 | ₹56.84 | 147,048 |
| 2026-08-11 | ₹49.50 | ₹56.55 | ₹49.00 | ₹52.98 | 176,840 |
| 2026-08-10 | ₹45.02 | ₹51.00 | ₹44.69 | ₹47.87 | 83,920 |
| 2026-08-07 | ₹44.20 | ₹45.95 | ₹44.20 | ₹44.38 | 4,564 |
| 2026-08-06 | ₹46.90 | ₹46.90 | ₹44.00 | ₹44.88 | 31,919 |
| 2026-08-05 | ₹46.00 | ₹48.00 | ₹45.00 | ₹46.90 | 4,650 |
| 2026-08-04 | ₹45.65 | ₹46.09 | ₹44.44 | ₹45.41 | 4,166 |
| 2026-08-03 | ₹45.15 | ₹46.00 | ₹44.00 | ₹45.55 | 5,253 |
| 2026-07-31 | ₹45.00 | ₹45.00 | ₹43.76 | ₹44.92 | 3,154 |
| 2026-07-30 | ₹45.00 | ₹46.50 | ₹43.50 | ₹44.01 | 11,821 |
| 2026-07-29 | ₹44.04 | ₹44.89 | ₹43.55 | ₹44.24 | 1,320 |
| 2026-07-28 | ₹44.49 | ₹45.00 | ₹43.29 | ₹44.26 | 5,982 |
| 2026-07-27 | ₹43.07 | ₹45.00 | ₹43.07 | ₹44.49 | 7,027 |
| 2026-07-24 | ₹44.26 | ₹44.50 | ₹42.00 | ₹43.53 | 7,751 |
| 2026-07-23 | ₹44.22 | ₹44.50 | ₹43.25 | ₹44.02 | 2,349 |
| 2026-07-22 | ₹45.45 | ₹45.83 | ₹43.31 | ₹44.22 | 3,141 |
| 2026-07-21 | ₹44.01 | ₹45.00 | ₹43.63 | ₹44.85 | 3,955 |
| 2026-07-20 | ₹45.00 | ₹45.00 | ₹43.50 | ₹43.97 | 1,283 |
| 2026-07-17 | ₹44.37 | ₹45.00 | ₹43.30 | ₹44.44 | 3,213 |
| 2026-07-16 | ₹45.48 | ₹45.48 | ₹43.50 | ₹44.37 | 3,061 |
| 2026-07-15 | ₹45.90 | ₹45.90 | ₹44.05 | ₹44.51 | 5,969 |
| 2026-07-14 | ₹45.45 | ₹46.50 | ₹44.00 | ₹45.03 | 2,821 |
| 2026-07-13 | ₹44.01 | ₹44.73 | ₹43.51 | ₹44.19 | 6,917 |
| 2026-07-10 | ₹44.85 | ₹45.45 | ₹44.06 | ₹44.55 | 5,526 |
| 2026-07-09 | ₹44.51 | ₹45.99 | ₹43.10 | ₹43.59 | 11,128 |
| 2026-07-08 | ₹46.95 | ₹46.95 | ₹43.27 | ₹44.48 | 4,247 |
| 2026-07-07 | ₹46.50 | ₹48.00 | ₹45.26 | ₹45.42 | 9,764 |
| 2026-07-06 | ₹46.00 | ₹50.00 | ₹46.00 | ₹46.73 | 9,143 |
| 2026-07-03 | ₹46.00 | ₹47.10 | ₹45.00 | ₹45.66 | 13,534 |
| 2026-07-02 | ₹47.00 | ₹47.00 | ₹45.25 | ₹45.34 | 24,132 |
| 2026-07-01 | ₹48.00 | ₹49.49 | ₹45.11 | ₹46.29 | 15,508 |
| 2026-06-30 | ₹47.95 | ₹51.75 | ₹45.36 | ₹46.39 | 115,852 |
| 2026-06-29 | ₹48.69 | ₹48.69 | ₹47.01 | ₹47.01 | 4,645 |
| 2026-06-25 | ₹48.90 | ₹48.90 | ₹47.01 | ₹47.04 | 8,147 |
| 2026-06-24 | ₹47.78 | ₹48.30 | ₹47.13 | ₹47.92 | 3,194 |
| 2026-06-23 | ₹48.01 | ₹48.60 | ₹47.30 | ₹47.78 | 5,386 |
| 2026-06-22 | ₹48.00 | ₹48.90 | ₹47.01 | ₹48.01 | 6,504 |
| 2026-06-19 | ₹48.00 | ₹48.75 | ₹47.02 | ₹48.27 | 7,258 |
| 2026-06-18 | ₹47.52 | ₹48.90 | ₹47.01 | ₹47.51 | 7,937 |
| 2026-06-17 | ₹48.28 | ₹48.65 | ₹47.01 | ₹47.52 | 5,610 |
| 2026-06-16 | ₹49.00 | ₹49.05 | ₹47.61 | ₹47.90 | 7,012 |
| 2026-06-15 | ₹48.58 | ₹49.59 | ₹48.58 | ₹48.94 | 5,434 |
| 2026-06-12 | ₹47.16 | ₹49.50 | ₹46.70 | ₹48.46 | 11,070 |
| 2026-06-11 | ₹50.48 | ₹50.98 | ₹47.23 | ₹47.66 | 16,791 |
| 2026-06-10 | ₹48.00 | ₹50.98 | ₹46.61 | ₹48.80 | 20,596 |
| 2026-06-09 | ₹47.49 | ₹48.60 | ₹46.73 | ₹47.02 | 4,121 |
| 2026-06-08 | ₹47.30 | ₹49.50 | ₹47.10 | ₹47.38 | 7,116 |
| 2026-06-05 | ₹48.10 | ₹49.90 | ₹47.55 | ₹48.17 | 4,415 |
| 2026-06-04 | ₹49.60 | ₹50.00 | ₹47.00 | ₹48.49 | 5,195 |
| 2026-06-03 | ₹48.50 | ₹49.75 | ₹48.30 | ₹49.30 | 3,877 |
| 2026-06-02 | ₹48.15 | ₹48.50 | ₹47.42 | ₹48.26 | 5,604 |
| 2026-06-01 | ₹49.45 | ₹49.45 | ₹47.14 | ₹47.85 | 5,268 |
| 2026-05-29 | ₹49.00 | ₹49.49 | ₹48.01 | ₹48.49 | 9,945 |
| 2026-05-27 | ₹49.10 | ₹51.44 | ₹48.50 | ₹48.72 | 21,670 |
| 2026-05-26 | ₹51.00 | ₹52.98 | ₹50.41 | ₹50.75 | 18,901 |
| 2026-05-25 | ₹49.40 | ₹52.00 | ₹49.40 | ₹50.98 | 30,847 |
| 2026-05-22 | ₹47.90 | ₹51.89 | ₹47.16 | ₹47.69 | 17,498 |
| 2026-05-21 | ₹48.00 | ₹48.29 | ₹47.00 | ₹47.53 | 20,814 |
| 2026-05-20 | ₹48.95 | ₹48.95 | ₹47.10 | ₹48.10 | 15,549 |
| 2026-05-19 | ₹48.61 | ₹49.63 | ₹48.12 | ₹48.29 | 11,184 |
| 2026-05-18 | ₹50.00 | ₹50.60 | ₹48.10 | ₹48.69 | 17,224 |
| 2026-05-15 | ₹50.95 | ₹52.54 | ₹48.62 | ₹50.74 | 40,886 |
| 2026-05-14 | ₹49.00 | ₹52.90 | ₹46.85 | ₹49.54 | 133,527 |
| 2026-05-13 | ₹50.55 | ₹53.88 | ₹50.01 | ₹50.40 | 10,875 |
| 2026-05-12 | ₹51.27 | ₹53.09 | ₹51.00 | ₹52.02 | 9,323 |
| 2026-05-11 | ₹53.34 | ₹54.49 | ₹52.10 | ₹52.23 | 5,246 |
| 2026-05-08 | ₹54.35 | ₹54.75 | ₹52.23 | ₹53.34 | 25,399 |
| 2026-05-07 | ₹53.61 | ₹55.28 | ₹53.48 | ₹54.78 | 20,021 |
| 2026-05-06 | ₹54.00 | ₹55.50 | ₹52.41 | ₹53.61 | 18,213 |
| 2026-05-05 | ₹52.94 | ₹55.80 | ₹52.01 | ₹52.56 | 27,723 |
| 2026-05-04 | ₹54.00 | ₹54.50 | ₹51.50 | ₹52.94 | 18,575 |
| 2026-04-30 | ₹53.00 | ₹54.18 | ₹51.50 | ₹53.06 | 26,706 |
| 2026-04-29 | ₹53.30 | ₹54.85 | ₹52.40 | ₹54.10 | 14,628 |
| 2026-04-28 | ₹52.01 | ₹53.52 | ₹52.00 | ₹52.54 | 13,492 |
| 2026-04-27 | ₹51.05 | ₹53.86 | ₹51.05 | ₹52.18 | 7,174 |
| 2026-04-24 | ₹54.00 | ₹54.00 | ₹51.20 | ₹51.76 | 24,449 |
| 2026-04-23 | ₹52.00 | ₹54.00 | ₹51.20 | ₹53.59 | 39,217 |
| 2026-04-22 | ₹49.69 | ₹53.47 | ₹49.69 | ₹51.41 | 31,101 |
| 2026-04-21 | ₹50.01 | ₹51.29 | ₹49.40 | ₹49.69 | 19,012 |
| 2026-04-20 | ₹52.50 | ₹52.50 | ₹50.00 | ₹50.36 | 7,110 |
| 2026-04-17 | ₹52.00 | ₹52.00 | ₹50.31 | ₹50.74 | 23,559 |
| 2026-04-16 | ₹51.32 | ₹51.49 | ₹48.91 | ₹51.02 | 30,570 |
| 2026-04-15 | ₹51.95 | ₹52.78 | ₹50.02 | ₹51.32 | 25,271 |
| 2026-04-13 | ₹50.50 | ₹51.99 | ₹47.01 | ₹49.96 | 43,275 |
| 2026-04-10 | ₹48.79 | ₹55.00 | ₹46.89 | ₹51.21 | 147,129 |
| 2026-04-09 | ₹49.48 | ₹50.90 | ₹47.15 | ₹47.59 | 38,553 |
| 2026-04-08 | ₹49.00 | ₹50.96 | ₹47.50 | ₹48.50 | 94,345 |
| 2026-04-07 | ₹46.45 | ₹49.24 | ₹46.08 | ₹47.38 | 41,130 |
| 2026-04-06 | ₹46.85 | ₹46.86 | ₹45.00 | ₹45.89 | 34,400 |
| 2026-04-02 | ₹52.99 | ₹55.44 | ₹44.43 | ₹45.75 | 108,345 |
| 2026-04-01 | ₹53.90 | ₹56.58 | ₹52.33 | ₹52.99 | 41,448 |
| 2026-03-30 | ₹52.00 | ₹52.28 | ₹49.74 | ₹49.87 | 23,173 |
| 2026-03-27 | ₹54.00 | ₹54.00 | ₹50.82 | ₹52.02 | 40,891 |
| 2026-03-25 | ₹57.00 | ₹57.00 | ₹51.45 | ₹53.37 | 69,307 |
| 2026-03-24 | ₹54.00 | ₹55.34 | ₹52.34 | ₹54.11 | 74,865 |
| 2026-03-23 | ₹57.60 | ₹57.60 | ₹50.52 | ₹51.25 | 50,579 |
| 2026-03-20 | ₹60.60 | ₹63.50 | ₹56.00 | ₹56.45 | 183,679 |
| 2026-03-19 | ₹73.36 | ₹73.36 | ₹67.43 | ₹68.45 | 148,411 |
| 2026-03-18 | ₹119.80 | ₹139.94 | ₹118.53 | ₹134.06 | 214,559 |
| 2026-03-17 | ₹119.99 | ₹119.99 | ₹117.00 | ₹117.76 | 31,927 |
| 2026-03-16 | ₹113.56 | ₹119.75 | ₹113.56 | ₹118.36 | 33,205 |
| 2026-03-13 | ₹123.00 | ₹123.00 | ₹113.35 | ₹115.66 | 55,253 |
| 2026-03-12 | ₹114.00 | ₹118.10 | ₹112.25 | ₹115.39 | 99,956 |
| 2026-03-11 | ₹101.65 | ₹109.49 | ₹100.50 | ₹107.57 | 21,029 |
| 2026-03-10 | ₹112.80 | ₹113.00 | ₹102.27 | ₹103.99 | 26,438 |
| 2026-03-09 | ₹117.89 | ₹117.89 | ₹106.51 | ₹107.62 | 141,164 |
| 2026-03-06 | ₹89.00 | ₹105.25 | ₹89.00 | ₹105.25 | 38,549 |
| 2026-03-05 | ₹85.29 | ₹88.64 | ₹85.01 | ₹87.71 | 4,743 |
| 2026-03-04 | ₹90.00 | ₹90.00 | ₹83.00 | ₹85.29 | 6,616 |
| 2026-03-02 | ₹90.00 | ₹90.00 | ₹85.32 | ₹86.71 | 3,335 |
| 2026-02-27 | ₹95.50 | ₹95.50 | ₹89.60 | ₹90.93 | 2,731 |
| 2026-02-26 | ₹93.00 | ₹94.98 | ₹91.65 | ₹92.22 | 7,386 |
| 2026-02-25 | ₹92.02 | ₹95.98 | ₹90.30 | ₹94.43 | 6,857 |
| 2026-02-24 | ₹95.00 | ₹95.50 | ₹92.00 | ₹92.22 | 724 |
| 2026-02-23 | ₹95.99 | ₹95.99 | ₹93.04 | ₹93.96 | 2,782 |
| 2026-02-20 | ₹94.99 | ₹98.01 | ₹92.11 | ₹95.17 | 17,827 |
| 2026-02-19 | ₹93.10 | ₹95.98 | ₹92.11 | ₹93.41 | 7,284 |
| 2026-02-18 | ₹93.51 | ₹96.00 | ₹93.10 | ₹94.40 | 5,378 |
| 2026-02-17 | ₹95.98 | ₹95.98 | ₹87.42 | ₹93.55 | 15,376 |
| 2026-02-16 | ₹93.83 | ₹97.90 | ₹92.54 | ₹93.79 | 2,659 |
| 2026-02-13 | ₹92.50 | ₹96.64 | ₹91.51 | ₹91.99 | 4,556 |
| 2026-02-12 | ₹93.51 | ₹95.39 | ₹91.00 | ₹92.03 | 869 |
| 2026-02-11 | ₹93.51 | ₹95.70 | ₹92.01 | ₹95.00 | 2,299 |
| 2026-02-10 | ₹93.50 | ₹96.00 | ₹93.00 | ₹93.20 | 3,422 |
| 2026-02-09 | ₹98.00 | ₹98.90 | ₹92.20 | ₹94.22 | 4,603 |
| 2026-02-06 | ₹94.00 | ₹98.80 | ₹91.00 | ₹96.89 | 14,013 |
| 2026-02-05 | ₹94.20 | ₹95.90 | ₹93.24 | ₹94.28 | 12,559 |
| 2026-02-04 | ₹94.00 | ₹96.97 | ₹92.60 | ₹94.20 | 6,404 |
| 2026-02-03 | ₹92.00 | ₹95.72 | ₹90.00 | ₹90.67 | 12,194 |
| 2026-02-02 | ₹92.01 | ₹93.79 | ₹88.35 | ₹90.01 | 5,097 |
| 2026-02-01 | ₹91.00 | ₹94.40 | ₹90.61 | ₹91.99 | 5,280 |
| 2026-01-30 | ₹99.26 | ₹99.26 | ₹90.36 | ₹92.20 | 32,121 |
| 2026-01-29 | ₹97.01 | ₹99.90 | ₹94.99 | ₹98.77 | 5,639 |
| 2026-01-28 | ₹95.50 | ₹102.00 | ₹95.00 | ₹96.82 | 8,532 |
| 2026-01-27 | ₹94.00 | ₹98.95 | ₹92.11 | ₹94.09 | 2,205 |
| 2026-01-23 | ₹99.99 | ₹99.99 | ₹90.15 | ₹94.72 | 10,585 |
| 2026-01-22 | ₹99.89 | ₹99.90 | ₹95.05 | ₹96.64 | 2,063 |
| 2026-01-21 | ₹93.70 | ₹97.89 | ₹93.05 | ₹95.05 | 2,308 |
| 2026-01-20 | ₹96.87 | ₹99.79 | ₹93.37 | ₹95.15 | 8,453 |
| 2026-01-19 | ₹100.04 | ₹101.89 | ₹95.50 | ₹96.92 | 4,557 |
| 2026-01-16 | ₹97.55 | ₹101.80 | ₹97.51 | ₹100.04 | 4,907 |
| 2026-01-14 | ₹100.00 | ₹103.00 | ₹96.51 | ₹97.55 | 5,803 |
| 2026-01-13 | ₹97.49 | ₹100.90 | ₹94.50 | ₹97.43 | 8,975 |
| 2026-01-12 | ₹100.00 | ₹104.99 | ₹96.30 | ₹97.18 | 3,661 |
| 2026-01-09 | ₹100.56 | ₹103.90 | ₹99.36 | ₹100.03 | 4,329 |
| 2026-01-08 | ₹103.15 | ₹104.19 | ₹97.65 | ₹100.56 | 3,843 |
| 2026-01-07 | ₹104.00 | ₹104.00 | ₹100.10 | ₹101.92 | 2,916 |
| 2026-01-06 | ₹104.62 | ₹104.62 | ₹101.11 | ₹101.22 | 7,972 |
| 2026-01-05 | ₹105.00 | ₹105.16 | ₹101.61 | ₹102.92 | 9,621 |
| 2026-01-02 | ₹107.15 | ₹108.98 | ₹101.37 | ₹104.41 | 15,974 |
| 2026-01-01 | ₹107.99 | ₹109.00 | ₹105.81 | ₹108.11 | 10,504 |
Maha Rashtra Apex Corporation Share Price Performance Analysis (Apr 2018 - Oct 2026)
MAHAPEXLTD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-52.97%
₹108.11 → ₹50.84
Year to Date
Price Volatility
35.16%
High Volatility
Year to Date
Average Daily Volume
24,006
Year to Date Average
NSE Exchange
Maha Rashtra Apex Corporation Share Price History – Frequently Asked Questions
Common questions about MAHAPEXLTD historical data and records.
What is the all-time high share price of Maha Rashtra Apex Corporation (MAHAPEXLTD)?
The all-time high share price of Maha Rashtra Apex Corporation was ₹270.0 recorded on April 26, 2018 on the NSE exchange.
What is the all-time low share price of Maha Rashtra Apex Corporation (MAHAPEXLTD)?
The all-time low share price of Maha Rashtra Apex Corporation was ₹42.0 recorded on July 24, 2026 on the NSE exchange.
How can I download MAHAPEXLTD historical share price data?
You can download Maha Rashtra Apex Corporation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAHAPEXLTD shares?
The highest trading volume day for Maha Rashtra Apex Corporation was 1,521,107 shares traded on August 19, 2024 on the NSE exchange, with share price at ₹208.32.