MAXVOLT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 470.55 | 461.00 | 476.00 | 455.00 | 13600 | 1.50% |
| 18 Dec 2025 | 463.60 | 440.00 | 471.90 | 440.00 | 17600 | 3.02% |
| 17 Dec 2025 | 450.00 | 455.00 | 459.00 | 440.00 | 29600 | -2.43% |
| 16 Dec 2025 | 461.20 | 472.00 | 472.00 | 459.90 | 25600 | -2.66% |
| 15 Dec 2025 | 473.80 | 468.00 | 475.00 | 453.00 | 33600 | 1.02% |
| 12 Dec 2025 | 469.00 | 460.00 | 471.00 | 460.00 | 48800 | 3.44% |
| 11 Dec 2025 | 453.40 | 453.00 | 459.00 | 435.00 | 45600 | 0.10% |
| 10 Dec 2025 | 452.95 | 428.00 | 454.80 | 425.00 | 43200 | 4.37% |
| 09 Dec 2025 | 434.00 | 405.00 | 434.90 | 393.50 | 36000 | 4.78% |
| 08 Dec 2025 | 414.20 | 430.00 | 448.50 | 414.20 | 32000 | -5.00% |
| 05 Dec 2025 | 436.00 | 440.05 | 448.75 | 430.00 | 24000 | 0.07% |
| 04 Dec 2025 | 435.70 | 410.00 | 435.75 | 402.10 | 38400 | 4.99% |
| 03 Dec 2025 | 415.00 | 425.00 | 425.00 | 415.00 | 42400 | -4.99% |
| 02 Dec 2025 | 436.80 | 439.00 | 445.00 | 436.80 | 26400 | -4.99% |
| 01 Dec 2025 | 459.75 | 460.10 | 465.50 | 459.55 | 16800 | -1.52% |
| 28 Nov 2025 | 466.85 | 480.00 | 480.00 | 455.00 | 69600 | 1.70% |
| 27 Nov 2025 | 459.05 | 457.00 | 459.05 | 450.00 | 80800 | 5.00% |
| 26 Nov 2025 | 437.20 | 420.00 | 437.30 | 420.00 | 64800 | 4.97% |
| 25 Nov 2025 | 416.50 | 404.50 | 420.00 | 387.00 | 49600 | 2.75% |
| 24 Nov 2025 | 405.35 | 404.85 | 447.00 | 404.85 | 148800 | -4.88% |
| 21 Nov 2025 | 426.15 | 427.00 | 427.00 | 426.15 | 19200 | -4.99% |
| 20 Nov 2025 | 448.55 | 475.00 | 483.25 | 448.55 | 52800 | -5.00% |
| 19 Nov 2025 | 472.15 | 467.00 | 472.80 | 438.10 | 111200 | 4.85% |
| 18 Nov 2025 | 450.30 | 450.30 | 450.30 | 440.50 | 254400 | 4.99% |
| 17 Nov 2025 | 428.90 | 423.00 | 428.90 | 409.00 | 64000 | 4.99% |
| 14 Nov 2025 | 408.50 | 420.45 | 420.45 | 385.00 | 218400 | 2.01% |
| 13 Nov 2025 | 400.45 | 375.00 | 400.45 | 375.00 | 195200 | 4.99% |
| 12 Nov 2025 | 381.40 | 394.35 | 407.85 | 370.00 | 114400 | -2.89% |
| 11 Nov 2025 | 392.75 | 386.00 | 394.95 | 380.00 | 87200 | 2.94% |
| 10 Nov 2025 | 381.55 | 348.10 | 394.00 | 346.05 | 57600 | 9.61% |
| 07 Nov 2025 | 348.10 | 356.00 | 356.00 | 341.55 | 55200 | -0.47% |
| 06 Nov 2025 | 349.75 | 328.00 | 356.00 | 328.00 | 99200 | 6.55% |
| 04 Nov 2025 | 328.25 | 320.00 | 338.00 | 320.00 | 24800 | 0.02% |
| 03 Nov 2025 | 328.20 | 330.00 | 330.00 | 319.05 | 56800 | 0.37% |
| 31 Oct 2025 | 327.00 | 323.00 | 333.00 | 318.75 | 56000 | -0.21% |
| 30 Oct 2025 | 327.70 | 331.00 | 340.00 | 325.05 | 86400 | -0.89% |
| 29 Oct 2025 | 330.65 | 323.65 | 334.00 | 309.00 | 234400 | 6.35% |
| 28 Oct 2025 | 310.90 | 299.50 | 314.00 | 292.00 | 280000 | 3.31% |
| 27 Oct 2025 | 300.95 | 278.45 | 305.00 | 275.15 | 201600 | 6.95% |
| 24 Oct 2025 | 281.40 | 271.00 | 288.00 | 271.00 | 67200 | 4.57% |
| 23 Oct 2025 | 269.10 | 282.00 | 282.00 | 262.00 | 363200 | -2.89% |
| 21 Oct 2025 | 277.10 | 297.00 | 297.00 | 273.00 | 125600 | -3.60% |
| 20 Oct 2025 | 287.45 | 276.10 | 290.00 | 276.00 | 34400 | 5.56% |
| 17 Oct 2025 | 272.30 | 272.25 | 281.00 | 271.15 | 76000 | -1.91% |
| 16 Oct 2025 | 277.60 | 294.95 | 294.95 | 262.30 | 120800 | -2.66% |
| 15 Oct 2025 | 285.20 | 280.05 | 294.00 | 280.05 | 41600 | -1.54% |
| 14 Oct 2025 | 289.65 | 317.00 | 318.60 | 286.15 | 118400 | -5.91% |
| 13 Oct 2025 | 307.85 | 305.00 | 320.15 | 304.25 | 70400 | 2.43% |
| 10 Oct 2025 | 300.55 | 279.00 | 319.95 | 279.00 | 121600 | 8.78% |
| 09 Oct 2025 | 276.30 | 272.50 | 280.00 | 267.00 | 42400 | 3.21% |
| 08 Oct 2025 | 267.70 | 292.25 | 293.00 | 266.50 | 130400 | -7.48% |
| 07 Oct 2025 | 289.35 | 278.00 | 295.00 | 278.00 | 63200 | 5.62% |
| 06 Oct 2025 | 273.95 | 290.00 | 294.00 | 272.30 | 69600 | -4.50% |
| 03 Oct 2025 | 286.85 | 276.95 | 298.00 | 273.05 | 114400 | 6.28% |
| 01 Oct 2025 | 269.90 | 270.25 | 278.40 | 264.10 | 28800 | -0.13% |
| 30 Sep 2025 | 270.25 | 267.00 | 275.00 | 260.35 | 57600 | -0.70% |
| 29 Sep 2025 | 272.15 | 257.10 | 278.40 | 257.10 | 135200 | 5.38% |
| 26 Sep 2025 | 258.25 | 255.10 | 267.00 | 250.00 | 122400 | 1.43% |
| 25 Sep 2025 | 254.60 | 235.00 | 257.70 | 235.00 | 148000 | 8.90% |
| 24 Sep 2025 | 233.80 | 230.00 | 234.40 | 227.80 | 130400 | 2.10% |
| 23 Sep 2025 | 229.00 | 224.80 | 235.00 | 224.10 | 113600 | 1.10% |
| 22 Sep 2025 | 226.50 | 223.10 | 232.00 | 223.10 | 40000 | 1.27% |
| 19 Sep 2025 | 223.65 | 219.40 | 226.80 | 219.40 | 25600 | 3.04% |
| 18 Sep 2025 | 217.05 | 231.00 | 231.00 | 213.00 | 60000 | -3.53% |
| 17 Sep 2025 | 225.00 | 231.50 | 233.00 | 224.00 | 32800 | -2.43% |
| 16 Sep 2025 | 230.60 | 232.05 | 235.00 | 230.15 | 19200 | -0.82% |
| 15 Sep 2025 | 232.50 | 239.50 | 240.00 | 230.00 | 23200 | 0.11% |
| 12 Sep 2025 | 232.25 | 238.80 | 238.80 | 232.10 | 26400 | 0.02% |
| 11 Sep 2025 | 232.20 | 233.00 | 235.00 | 229.00 | 8800 | 0.35% |
| 10 Sep 2025 | 231.40 | 239.25 | 239.25 | 228.00 | 28800 | -3.28% |
| 09 Sep 2025 | 239.25 | 234.00 | 239.50 | 234.00 | 20000 | 3.57% |
| 08 Sep 2025 | 231.00 | 244.00 | 244.00 | 230.00 | 29600 | -1.64% |
| 05 Sep 2025 | 234.85 | 230.50 | 237.65 | 230.00 | 21600 | 1.75% |
| 04 Sep 2025 | 230.80 | 240.95 | 240.95 | 230.05 | 36000 | -4.43% |
| 03 Sep 2025 | 241.50 | 249.95 | 253.00 | 241.00 | 52800 | -0.39% |
| 02 Sep 2025 | 242.45 | 252.00 | 252.00 | 236.00 | 60000 | -4.13% |
| 01 Sep 2025 | 252.90 | 240.95 | 270.00 | 240.95 | 108800 | 6.46% |
| 29 Aug 2025 | 237.55 | 231.00 | 238.90 | 226.10 | 45600 | 3.08% |
| 28 Aug 2025 | 230.45 | 220.15 | 231.15 | 210.05 | 139200 | 4.68% |
| 26 Aug 2025 | 220.15 | 227.25 | 228.90 | 216.75 | 98400 | -3.51% |
| 25 Aug 2025 | 228.15 | 240.00 | 240.00 | 228.15 | 84000 | -5.00% |
| 22 Aug 2025 | 240.15 | 238.00 | 248.90 | 225.50 | 127200 | 1.18% |
| 21 Aug 2025 | 237.35 | 230.00 | 237.50 | 218.30 | 142400 | 3.31% |
| 20 Aug 2025 | 229.75 | 241.80 | 242.00 | 229.75 | 13600 | -4.98% |
| 19 Aug 2025 | 241.80 | 231.00 | 242.00 | 231.00 | 14400 | 4.02% |
| 18 Aug 2025 | 232.45 | 235.00 | 245.80 | 225.25 | 20000 | -0.73% |
| 14 Aug 2025 | 234.15 | 234.15 | 234.15 | 234.15 | 7200 | -1.99% |
| 13 Aug 2025 | 238.90 | 242.90 | 242.90 | 238.90 | 33600 | 0.31% |
| 12 Aug 2025 | 238.15 | 238.15 | 238.15 | 238.15 | 4800 | 1.99% |
| 11 Aug 2025 | 233.50 | 228.95 | 233.50 | 228.95 | 4800 | 1.99% |
| 08 Aug 2025 | 228.95 | 228.95 | 228.95 | 228.95 | 20800 | 1.98% |
| 07 Aug 2025 | 224.50 | 225.00 | 225.00 | 224.50 | 9600 | -1.99% |
| 06 Aug 2025 | 229.05 | 229.05 | 229.05 | 229.05 | 2400 | -1.99% |
| 05 Aug 2025 | 233.70 | 233.70 | 233.70 | 233.70 | 4000 | -1.99% |
| 04 Aug 2025 | 238.45 | 239.05 | 242.00 | 238.45 | 15200 | -1.99% |
| 01 Aug 2025 | 243.30 | 243.30 | 243.30 | 243.30 | 6400 | -1.99% |
| 31 Jul 2025 | 248.25 | 253.40 | 253.40 | 248.25 | 6400 | -1.99% |
| 30 Jul 2025 | 253.30 | 243.50 | 253.30 | 243.50 | 11200 | 1.95% |
| 29 Jul 2025 | 248.45 | 253.45 | 253.45 | 248.45 | 10400 | -0.02% |
| 28 Jul 2025 | 248.50 | 248.50 | 248.50 | 248.00 | 33600 | 1.99% |
| 25 Jul 2025 | 243.65 | 248.00 | 248.00 | 243.65 | 3200 | -1.99% |
| 24 Jul 2025 | 248.60 | 248.60 | 248.65 | 248.60 | 32000 | -1.99% |
| 23 Jul 2025 | 253.65 | 254.00 | 254.00 | 253.65 | 8000 | 1.74% |
| 22 Jul 2025 | 249.30 | 249.30 | 249.30 | 249.30 | 20800 | -1.99% |
| 21 Jul 2025 | 254.35 | 259.00 | 259.00 | 254.35 | 46400 | -1.98% |
| 18 Jul 2025 | 259.50 | 259.50 | 259.50 | 257.10 | 44000 | 1.57% |
| 17 Jul 2025 | 255.50 | 250.00 | 255.50 | 250.00 | 22400 | 0.18% |
| 16 Jul 2025 | 255.05 | 258.00 | 258.00 | 255.00 | 81600 | 0.83% |
| 15 Jul 2025 | 252.95 | 252.95 | 252.95 | 252.95 | 9600 | 2.00% |
| 14 Jul 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 8000 | 1.99% |
| 11 Jul 2025 | 243.15 | 243.15 | 243.15 | 243.15 | 3200 | 1.99% |
| 10 Jul 2025 | 238.40 | 235.50 | 238.40 | 235.50 | 19200 | 1.99% |
| 09 Jul 2025 | 233.75 | 233.75 | 233.75 | 233.75 | 12000 | -1.99% |
| 08 Jul 2025 | 238.50 | 238.50 | 240.90 | 238.50 | 5600 | -1.99% |
| 07 Jul 2025 | 243.35 | 246.75 | 252.50 | 238.00 | 56800 | -0.27% |
| 04 Jul 2025 | 244.00 | 236.70 | 248.50 | 236.70 | 70400 | 3.08% |
| 03 Jul 2025 | 236.70 | 232.00 | 236.70 | 230.45 | 74400 | 4.99% |
| 02 Jul 2025 | 225.45 | 220.00 | 227.15 | 220.00 | 52800 | 4.21% |
| 01 Jul 2025 | 216.35 | 214.00 | 217.35 | 207.30 | 19200 | 4.52% |
| 30 Jun 2025 | 207.00 | 205.00 | 208.25 | 201.15 | 27200 | -0.84% |
| 27 Jun 2025 | 208.75 | 214.90 | 217.05 | 207.00 | 10400 | -2.86% |
| 26 Jun 2025 | 214.90 | 214.90 | 214.90 | 214.90 | 4000 | 1.75% |
| 25 Jun 2025 | 211.20 | 205.00 | 211.20 | 204.00 | 6400 | -0.24% |
| 24 Jun 2025 | 211.70 | 205.00 | 211.70 | 205.00 | 10400 | 4.98% |
| 23 Jun 2025 | 201.65 | 195.85 | 205.60 | 195.85 | 9600 | -2.18% |
| 20 Jun 2025 | 206.15 | 215.00 | 215.00 | 203.15 | 20000 | -3.60% |
| 19 Jun 2025 | 213.85 | 215.00 | 215.95 | 206.00 | 14400 | -1.22% |
| 18 Jun 2025 | 216.50 | 223.20 | 225.00 | 216.50 | 29600 | -3.00% |
| 17 Jun 2025 | 223.20 | 218.00 | 225.00 | 218.00 | 4800 | 2.46% |
| 16 Jun 2025 | 217.85 | 223.00 | 226.00 | 215.50 | 11200 | -1.20% |
| 13 Jun 2025 | 220.50 | 221.00 | 221.00 | 216.50 | 8000 | -0.38% |
| 12 Jun 2025 | 221.35 | 228.00 | 229.00 | 220.70 | 76800 | -4.71% |
| 11 Jun 2025 | 232.30 | 232.30 | 234.00 | 226.00 | 19200 | 0.00% |
| 10 Jun 2025 | 232.30 | 220.00 | 234.20 | 220.00 | 29600 | 4.15% |
| 09 Jun 2025 | 223.05 | 225.00 | 228.95 | 223.00 | 16800 | -2.11% |
| 06 Jun 2025 | 227.85 | 220.00 | 228.00 | 220.00 | 19200 | 0.95% |
| 05 Jun 2025 | 225.70 | 239.00 | 239.00 | 225.25 | 37600 | -3.34% |
| 04 Jun 2025 | 233.50 | 230.50 | 239.00 | 230.50 | 17600 | 1.30% |
| 03 Jun 2025 | 230.50 | 225.00 | 230.95 | 225.00 | 40800 | 4.75% |
| 02 Jun 2025 | 220.05 | 225.00 | 228.50 | 220.00 | 39200 | -2.83% |
| 30 May 2025 | 226.45 | 231.00 | 233.80 | 222.00 | 43200 | -1.16% |
| 29 May 2025 | 229.10 | 215.00 | 235.25 | 212.85 | 108800 | 2.25% |
| 28 May 2025 | 224.05 | 225.40 | 239.80 | 215.20 | 96000 | -0.60% |
| 27 May 2025 | 225.40 | 274.80 | 274.80 | 220.00 | 244000 | -12.94% |
| 26 May 2025 | 258.90 | 249.95 | 265.50 | 248.40 | 270400 | 9.73% |
| 23 May 2025 | 235.95 | 220.00 | 243.95 | 211.90 | 140000 | 7.67% |
| 22 May 2025 | 219.15 | 243.00 | 245.00 | 212.00 | 120800 | -7.30% |
| 21 May 2025 | 236.40 | 202.00 | 248.90 | 200.00 | 282400 | 13.52% |
| 20 May 2025 | 208.25 | 194.50 | 219.00 | 194.50 | 138400 | 6.85% |
| 19 May 2025 | 194.90 | 190.95 | 199.00 | 185.00 | 192000 | 5.69% |
| 16 May 2025 | 184.40 | 185.00 | 185.00 | 175.60 | 27200 | -0.59% |
| 15 May 2025 | 185.50 | 188.00 | 189.50 | 184.00 | 32000 | -0.62% |
| 14 May 2025 | 186.65 | 190.00 | 192.00 | 186.00 | 18400 | -1.56% |
| 13 May 2025 | 189.60 | 190.95 | 191.00 | 188.05 | 22400 | -2.24% |
| 12 May 2025 | 193.95 | 207.00 | 207.00 | 186.10 | 89600 | 0.31% |
| 09 May 2025 | 193.35 | 183.50 | 194.00 | 183.50 | 98400 | 1.02% |
| 08 May 2025 | 191.40 | 200.00 | 200.00 | 191.00 | 96800 | -1.85% |
| 07 May 2025 | 195.00 | 201.65 | 207.95 | 192.00 | 118400 | -3.01% |
| 06 May 2025 | 201.05 | 222.95 | 225.00 | 199.00 | 95200 | -8.41% |
| 05 May 2025 | 219.50 | 216.00 | 226.00 | 215.25 | 68000 | 3.42% |
| 02 May 2025 | 212.25 | 210.00 | 218.45 | 209.00 | 39200 | 3.51% |
| 30 Apr 2025 | 205.05 | 206.00 | 215.00 | 203.10 | 38400 | -2.15% |
| 29 Apr 2025 | 209.55 | 192.65 | 221.00 | 192.65 | 205600 | 8.58% |
| 28 Apr 2025 | 193.00 | 196.00 | 201.00 | 193.00 | 75200 | -1.53% |
| 25 Apr 2025 | 196.00 | 204.00 | 213.00 | 186.00 | 133600 | -3.57% |
| 24 Apr 2025 | 203.25 | 194.50 | 205.00 | 193.05 | 45600 | 4.80% |
| 23 Apr 2025 | 193.95 | 185.00 | 197.15 | 184.95 | 199200 | 2.73% |
| 22 Apr 2025 | 188.80 | 185.75 | 188.95 | 183.00 | 20800 | 1.64% |
| 21 Apr 2025 | 185.75 | 179.55 | 190.75 | 178.00 | 41600 | 2.62% |
| 17 Apr 2025 | 181.00 | 181.00 | 185.00 | 179.95 | 172800 | -0.44% |
| 16 Apr 2025 | 181.80 | 189.00 | 197.00 | 179.00 | 96000 | -4.11% |
| 15 Apr 2025 | 189.60 | 182.00 | 196.75 | 179.00 | 60000 | 5.51% |
| 11 Apr 2025 | 179.70 | 180.95 | 181.00 | 178.00 | 14400 | -0.69% |
| 09 Apr 2025 | 180.95 | 178.85 | 182.00 | 175.05 | 10400 | -0.85% |
| 08 Apr 2025 | 182.50 | 173.95 | 183.00 | 173.95 | 22400 | 4.92% |
| 07 Apr 2025 | 173.95 | 168.50 | 173.95 | 163.00 | 40800 | 1.73% |
| 04 Apr 2025 | 171.00 | 176.00 | 177.70 | 171.00 | 24000 | 0.62% |
| 03 Apr 2025 | 169.95 | 174.40 | 178.00 | 168.05 | 25600 | 0.09% |
| 02 Apr 2025 | 169.80 | 174.00 | 176.00 | 169.75 | 43200 | -1.79% |
| 01 Apr 2025 | 172.90 | 174.00 | 174.00 | 167.50 | 16000 | 3.32% |
| 28 Mar 2025 | 167.35 | 171.30 | 171.30 | 165.00 | 29600 | -2.31% |
| 27 Mar 2025 | 171.30 | 167.10 | 172.90 | 166.10 | 11200 | 0.18% |
| 26 Mar 2025 | 171.00 | 174.00 | 174.00 | 171.00 | 9600 | 0.41% |
| 25 Mar 2025 | 170.30 | 171.35 | 171.35 | 168.00 | 21600 | -0.61% |
| 24 Mar 2025 | 171.35 | 169.75 | 172.00 | 167.00 | 35200 | 0.97% |
| 21 Mar 2025 | 169.70 | 168.00 | 174.25 | 165.00 | 161600 | 0.21% |
| 20 Mar 2025 | 169.35 | 165.00 | 170.00 | 165.00 | 5600 | 0.21% |
| 19 Mar 2025 | 169.00 | 169.90 | 170.00 | 167.80 | 5600 | -0.44% |
| 18 Mar 2025 | 169.75 | 171.90 | 171.90 | 167.50 | 8000 | -1.25% |
| 17 Mar 2025 | 171.90 | 171.00 | 172.00 | 167.95 | 7200 | -0.06% |
| 13 Mar 2025 | 172.00 | 170.05 | 172.00 | 168.00 | 4800 | 1.15% |
| 12 Mar 2025 | 170.05 | 145.05 | 171.90 | 145.05 | 16800 | -1.13% |
| 11 Mar 2025 | 172.00 | 170.00 | 172.00 | 168.00 | 32800 | -1.15% |
| 07 Mar 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 3200 | 2.81% |
| 06 Mar 2025 | 169.25 | 173.00 | 173.00 | 169.00 | 3200 | -2.73% |
| 05 Mar 2025 | 174.00 | 175.00 | 179.20 | 172.00 | 28000 | 1.43% |
| 04 Mar 2025 | 171.55 | 166.00 | 175.00 | 166.00 | 12800 | 1.81% |
| 03 Mar 2025 | 168.50 | 163.40 | 170.10 | 162.85 | 12800 | -1.69% |
| 28 Feb 2025 | 171.40 | 171.00 | 173.10 | 168.00 | 5600 | -0.98% |
| 27 Feb 2025 | 173.10 | 166.00 | 173.25 | 166.00 | 20000 | 4.91% |
| 25 Feb 2025 | 165.00 | 163.10 | 170.00 | 163.10 | 40800 | -1.35% |
| 24 Feb 2025 | 167.25 | 167.00 | 178.80 | 166.25 | 48800 | -4.43% |
| 21 Feb 2025 | 175.00 | 176.00 | 179.65 | 173.80 | 161600 | -2.59% |
| 20 Feb 2025 | 179.65 | 180.50 | 181.00 | 173.80 | 53600 | -0.69% |
