Price Data Selection & Download
Mahalaxmi Rubtech Share Price All Time Records & Statistics (Jan 2022 - Jul 2026)
1087 daily OHLCV records on NSE from Jan. 2022 to July 2026.
Share Price All Time High
₹325.80
December 16, 2024
NSE Exchange
Share Price All Time Low
₹26.05
February 01, 2022
NSE Exchange
Highest Volume Trading Day
3,486,170
October 19, 2022 • ₹79.30
NSE Exchange
Share Price History Data (Jan 2022 - Jul 2026)
MHLXMIRU daily open, high, low, close and volume (OHLCV) on NSE — 124 records.
Total Records
124
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-06 | ₹142.90 | ₹144.80 | ₹137.00 | ₹139.36 | 32,085 |
| 2026-07-03 | ₹145.00 | ₹145.00 | ₹137.10 | ₹140.55 | 81,000 |
| 2026-07-02 | ₹134.60 | ₹143.95 | ₹133.90 | ₹143.88 | 188,602 |
| 2026-07-01 | ₹124.80 | ₹133.10 | ₹123.00 | ₹131.45 | 323,568 |
| 2026-06-30 | ₹117.70 | ₹121.13 | ₹115.55 | ₹121.13 | 404,266 |
| 2026-06-29 | ₹134.00 | ₹134.00 | ₹105.53 | ₹110.12 | 2,111,278 |
| 2026-06-25 | ₹114.04 | ₹134.66 | ₹112.66 | ₹131.91 | 638,390 |
| 2026-06-24 | ₹159.49 | ₹159.95 | ₹125.20 | ₹131.91 | 546,023 |
| 2026-06-23 | ₹153.00 | ₹158.75 | ₹153.00 | ₹156.49 | 29,886 |
| 2026-06-22 | ₹170.00 | ₹173.74 | ₹149.07 | ₹151.76 | 182,075 |
| 2026-06-19 | ₹170.90 | ₹172.00 | ₹165.15 | ₹168.79 | 2,117 |
| 2026-06-18 | ₹166.89 | ₹169.50 | ₹166.79 | ₹168.75 | 1,467 |
| 2026-06-17 | ₹174.00 | ₹174.00 | ₹155.20 | ₹166.89 | 18,064 |
| 2026-06-16 | ₹169.00 | ₹174.78 | ₹169.00 | ₹170.59 | 3,767 |
| 2026-06-15 | ₹175.00 | ₹182.00 | ₹160.00 | ₹169.34 | 36,075 |
| 2026-06-12 | ₹180.10 | ₹182.50 | ₹175.01 | ₹179.30 | 2,914 |
| 2026-06-11 | ₹174.06 | ₹200.00 | ₹172.60 | ₹176.35 | 6,325 |
| 2026-06-10 | ₹175.00 | ₹178.44 | ₹174.02 | ₹174.06 | 471 |
| 2026-06-09 | ₹176.50 | ₹176.50 | ₹174.00 | ₹174.00 | 811 |
| 2026-06-08 | ₹174.95 | ₹179.80 | ₹174.00 | ₹176.55 | 2,909 |
| 2026-06-05 | ₹181.91 | ₹185.99 | ₹175.00 | ₹178.94 | 4,881 |
| 2026-06-04 | ₹179.00 | ₹187.00 | ₹178.20 | ₹181.01 | 1,643 |
| 2026-06-03 | ₹177.02 | ₹181.00 | ₹174.00 | ₹177.76 | 1,535 |
| 2026-06-02 | ₹182.01 | ₹182.01 | ₹173.60 | ₹181.04 | 662 |
| 2026-06-01 | ₹180.12 | ₹181.99 | ₹177.03 | ₹179.25 | 372 |
| 2026-05-29 | ₹179.05 | ₹183.00 | ₹177.85 | ₹179.23 | 3,770 |
| 2026-05-27 | ₹180.20 | ₹186.00 | ₹175.00 | ₹183.27 | 6,760 |
| 2026-05-26 | ₹179.99 | ₹189.78 | ₹177.10 | ₹180.20 | 5,219 |
| 2026-05-25 | ₹173.60 | ₹178.90 | ₹173.60 | ₹177.70 | 2,320 |
| 2026-05-22 | ₹175.00 | ₹175.69 | ₹170.60 | ₹173.60 | 2,065 |
| 2026-05-21 | ₹170.89 | ₹175.47 | ₹169.00 | ₹172.01 | 1,326 |
| 2026-05-20 | ₹174.99 | ₹174.99 | ₹167.35 | ₹170.89 | 2,722 |
| 2026-05-19 | ₹176.76 | ₹176.76 | ₹168.09 | ₹170.57 | 3,770 |
| 2026-05-18 | ₹175.00 | ₹178.75 | ₹172.01 | ₹176.57 | 1,624 |
| 2026-05-15 | ₹172.01 | ₹181.85 | ₹172.01 | ₹175.99 | 5,109 |
| 2026-05-14 | ₹176.40 | ₹182.98 | ₹172.51 | ₹176.04 | 5,456 |
| 2026-05-13 | ₹178.99 | ₹179.00 | ₹171.00 | ₹177.61 | 6,218 |
| 2026-05-12 | ₹189.99 | ₹189.99 | ₹172.00 | ₹178.06 | 7,661 |
| 2026-05-11 | ₹192.80 | ₹192.80 | ₹180.00 | ₹182.91 | 4,926 |
| 2026-05-08 | ₹182.00 | ₹188.00 | ₹181.00 | ₹186.09 | 2,743 |
| 2026-05-07 | ₹188.70 | ₹188.70 | ₹181.00 | ₹181.98 | 9,216 |
| 2026-05-06 | ₹192.80 | ₹194.00 | ₹181.25 | ₹182.24 | 3,402 |
| 2026-05-05 | ₹190.40 | ₹194.00 | ₹185.26 | ₹186.24 | 3,379 |
| 2026-05-04 | ₹186.90 | ₹194.78 | ₹186.20 | ₹192.11 | 2,571 |
| 2026-04-30 | ₹186.15 | ₹188.49 | ₹181.23 | ₹184.22 | 529 |
| 2026-04-29 | ₹190.00 | ₹190.51 | ₹184.85 | ₹186.15 | 2,434 |
| 2026-04-28 | ₹194.50 | ₹196.01 | ₹187.00 | ₹189.37 | 4,302 |
| 2026-04-27 | ₹175.81 | ₹190.00 | ₹174.66 | ₹189.70 | 8,242 |
| 2026-04-24 | ₹185.01 | ₹185.01 | ₹171.98 | ₹175.81 | 9,382 |
| 2026-04-23 | ₹192.60 | ₹192.60 | ₹180.36 | ₹183.31 | 1,846 |
| 2026-04-22 | ₹181.00 | ₹189.20 | ₹181.00 | ₹183.01 | 1,330 |
| 2026-04-21 | ₹183.89 | ₹183.98 | ₹179.99 | ₹181.80 | 942 |
| 2026-04-20 | ₹184.27 | ₹186.99 | ₹176.00 | ₹182.33 | 3,459 |
| 2026-04-17 | ₹169.71 | ₹185.99 | ₹169.70 | ₹184.27 | 13,873 |
| 2026-04-16 | ₹174.95 | ₹174.95 | ₹166.01 | ₹169.27 | 3,672 |
| 2026-04-15 | ₹166.01 | ₹173.00 | ₹165.00 | ₹166.90 | 7,348 |
| 2026-04-13 | ₹167.95 | ₹167.95 | ₹161.10 | ₹164.15 | 6,233 |
| 2026-04-10 | ₹170.01 | ₹170.01 | ₹164.79 | ₹165.65 | 4,023 |
| 2026-04-09 | ₹166.03 | ₹166.03 | ₹162.72 | ₹164.53 | 2,424 |
| 2026-04-08 | ₹167.00 | ₹170.01 | ₹164.00 | ₹165.07 | 7,662 |
| 2026-04-07 | ₹165.51 | ₹165.51 | ₹161.05 | ₹161.10 | 1,846 |
| 2026-04-06 | ₹166.91 | ₹166.91 | ₹160.51 | ₹162.38 | 6,660 |
| 2026-04-02 | ₹165.36 | ₹165.99 | ₹161.11 | ₹163.08 | 3,600 |
| 2026-04-01 | ₹167.49 | ₹167.49 | ₹162.93 | ₹164.53 | 2,262 |
| 2026-03-30 | ₹160.01 | ₹167.35 | ₹153.15 | ₹156.59 | 10,881 |
| 2026-03-27 | ₹166.00 | ₹175.89 | ₹155.00 | ₹161.30 | 7,872 |
| 2026-03-25 | ₹169.00 | ₹187.00 | ₹165.10 | ₹166.60 | 11,876 |
| 2026-03-24 | ₹162.16 | ₹192.75 | ₹162.13 | ₹172.44 | 27,090 |
| 2026-03-23 | ₹166.99 | ₹166.99 | ₹157.00 | ₹161.92 | 1,834 |
| 2026-03-20 | ₹161.79 | ₹168.89 | ₹161.79 | ₹167.04 | 539 |
| 2026-03-19 | ₹164.00 | ₹169.49 | ₹160.00 | ₹162.60 | 2,904 |
| 2026-03-18 | ₹163.01 | ₹171.40 | ₹160.00 | ₹167.41 | 5,145 |
| 2026-03-17 | ₹162.00 | ₹164.50 | ₹160.00 | ₹161.06 | 9,837 |
| 2026-03-16 | ₹167.99 | ₹167.99 | ₹160.21 | ₹164.95 | 883 |
| 2026-03-13 | ₹166.00 | ₹168.90 | ₹162.09 | ₹162.56 | 633 |
| 2026-03-12 | ₹172.97 | ₹172.97 | ₹160.02 | ₹166.38 | 1,670 |
| 2026-03-11 | ₹173.00 | ₹173.00 | ₹165.05 | ₹166.21 | 1,535 |
| 2026-03-10 | ₹169.48 | ₹169.48 | ₹162.03 | ₹164.44 | 180,873 |
| 2026-03-09 | ₹172.90 | ₹172.90 | ₹160.00 | ₹162.47 | 2,656 |
| 2026-03-06 | ₹174.99 | ₹174.99 | ₹169.55 | ₹170.07 | 968 |
| 2026-03-05 | ₹176.44 | ₹176.90 | ₹171.21 | ₹171.33 | 2,556 |
| 2026-03-04 | ₹165.01 | ₹170.70 | ₹161.99 | ₹166.97 | 1,112 |
| 2026-03-02 | ₹163.10 | ₹170.45 | ₹162.29 | ₹166.87 | 3,047 |
| 2026-02-27 | ₹173.50 | ₹177.99 | ₹171.00 | ₹173.05 | 19,347 |
| 2026-02-26 | ₹173.55 | ₹176.40 | ₹171.99 | ₹173.50 | 6,127 |
| 2026-02-25 | ₹192.30 | ₹196.80 | ₹169.99 | ₹173.55 | 23,751 |
| 2026-02-24 | ₹190.01 | ₹194.00 | ₹189.81 | ₹192.27 | 2,239 |
| 2026-02-23 | ₹193.00 | ₹195.60 | ₹186.18 | ₹188.70 | 2,117 |
| 2026-02-20 | ₹191.07 | ₹198.00 | ₹190.00 | ₹192.11 | 2,657 |
| 2026-02-19 | ₹198.00 | ₹198.00 | ₹190.20 | ₹191.46 | 2,758 |
| 2026-02-18 | ₹194.00 | ₹203.12 | ₹191.00 | ₹191.85 | 1,931 |
| 2026-02-17 | ₹192.80 | ₹194.00 | ₹191.61 | ₹191.63 | 1,454 |
| 2026-02-16 | ₹189.30 | ₹194.01 | ₹189.30 | ₹191.85 | 959 |
| 2026-02-13 | ₹195.01 | ₹196.50 | ₹185.69 | ₹192.01 | 3,440 |
| 2026-02-12 | ₹196.00 | ₹198.00 | ₹190.20 | ₹192.93 | 13,961 |
| 2026-02-11 | ₹193.50 | ₹199.95 | ₹175.00 | ₹194.67 | 87,671 |
| 2026-02-10 | ₹196.90 | ₹203.90 | ₹193.32 | ₹197.87 | 404,479 |
| 2026-02-09 | ₹195.21 | ₹199.00 | ₹192.00 | ₹196.85 | 203,884 |
| 2026-02-06 | ₹193.53 | ₹199.00 | ₹188.25 | ₹195.20 | 223 |
| 2026-02-05 | ₹198.01 | ₹200.99 | ₹193.57 | ₹197.00 | 1,925 |
| 2026-02-04 | ₹196.51 | ₹201.80 | ₹192.00 | ₹196.03 | 7,355 |
| 2026-02-03 | ₹215.00 | ₹215.00 | ₹192.70 | ₹195.43 | 33,067 |
| 2026-02-02 | ₹212.19 | ₹214.79 | ₹196.20 | ₹203.83 | 1,955 |
| 2026-02-01 | ₹212.48 | ₹212.99 | ₹202.50 | ₹212.18 | 1,445 |
| 2026-01-30 | ₹198.88 | ₹214.94 | ₹191.51 | ₹208.94 | 4,815 |
| 2026-01-29 | ₹195.89 | ₹201.50 | ₹189.00 | ₹195.00 | 200,459 |
| 2026-01-28 | ₹194.01 | ₹204.85 | ₹191.10 | ₹195.44 | 1,880 |
| 2026-01-27 | ₹191.33 | ₹195.00 | ₹190.51 | ₹190.51 | 1,205 |
| 2026-01-23 | ₹194.01 | ₹200.00 | ₹194.00 | ₹196.76 | 552 |
| 2026-01-22 | ₹204.94 | ₹204.94 | ₹193.10 | ₹196.11 | 67 |
| 2026-01-21 | ₹205.00 | ₹205.00 | ₹192.32 | ₹195.07 | 2,762 |
| 2026-01-20 | ₹201.01 | ₹202.56 | ₹197.00 | ₹197.01 | 2,598 |
| 2026-01-19 | ₹204.83 | ₹204.84 | ₹196.10 | ₹197.04 | 978 |
| 2026-01-16 | ₹200.39 | ₹204.83 | ₹192.02 | ₹202.61 | 5,176 |
| 2026-01-14 | ₹201.01 | ₹209.50 | ₹196.50 | ₹197.44 | 3,824 |
| 2026-01-13 | ₹197.25 | ₹203.45 | ₹193.63 | ₹194.94 | 1,883 |
| 2026-01-12 | ₹206.01 | ₹207.00 | ₹196.41 | ₹197.89 | 3,752 |
| 2026-01-09 | ₹203.74 | ₹203.91 | ₹201.10 | ₹202.06 | 968 |
| 2026-01-08 | ₹209.41 | ₹209.41 | ₹202.52 | ₹204.70 | 4,197 |
| 2026-01-07 | ₹211.00 | ₹211.00 | ₹205.16 | ₹208.17 | 3,618 |
| 2026-01-06 | ₹204.10 | ₹209.71 | ₹204.10 | ₹206.47 | 2,256 |
| 2026-01-05 | ₹204.00 | ₹208.78 | ₹204.00 | ₹205.46 | 2,541 |
| 2026-01-02 | ₹220.00 | ₹220.00 | ₹203.00 | ₹206.32 | 8,853 |
| 2026-01-01 | ₹208.58 | ₹212.50 | ₹205.61 | ₹209.94 | 4,082 |
Mahalaxmi Rubtech Share Price Performance Analysis (Jan 2022 - Jul 2026)
MHLXMIRU price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-33.62%
₹209.94 → ₹139.36
Year to Date
Price Volatility
10.45%
Low Volatility
Year to Date
Average Daily Volume
49,570
Year to Date Average
NSE Exchange
Mahalaxmi Rubtech Share Price History – Frequently Asked Questions
Common questions about MHLXMIRU historical data and records. For live price, key ratios and fundamentals, see Mahalaxmi Rubtech screener.
What is the all-time high share price of Mahalaxmi Rubtech (MHLXMIRU)?
The all-time high share price of Mahalaxmi Rubtech was ₹325.8 recorded on December 16, 2024 on the NSE exchange.
What is the all-time low share price of Mahalaxmi Rubtech (MHLXMIRU)?
The all-time low share price of Mahalaxmi Rubtech was ₹26.05 recorded on February 01, 2022 on the NSE exchange.
How can I download MHLXMIRU historical share price data?
You can download Mahalaxmi Rubtech 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 MHLXMIRU shares?
The highest trading volume day for Mahalaxmi Rubtech was 3,486,170 shares traded on October 19, 2022 on the NSE exchange, with share price at ₹79.3.