Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAHAPEXLTD, Maha Rashtra Apex Corporation Limited, INE843B01013, Listing: 21-Jan-1998

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 75.64 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 18-Mar-2026 Bumper: -; Drift%: -
Industry: Finance Face Value: 10; VWAP21: Low52 Price: 37.32 Barrier: 56.58; Drift%: -19.42
Basic Industry: Other Financial Services Total Equity: 28,300,200 Low52 Date: 09-Dec-2025 SHP: 62.54 / 0.0 / 0.01 / 37.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 156.53 / 97.81 Month: 113.8 / 69.05 Week: 95.99 / 89.6 Day: 49.24 / 46.08 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 46.45 49.24 46.08 47.38 47.21 3.25 134.09 41,130 56.73 12,028 20.60 0.06 11
2 06-Apr 46.85 46.86 45.00 45.89 45.96 0.31 129.87 34,400 47.45 17,812 30.50 0.08 17
3 02-Apr 52.99 55.44 44.43 45.75 46.87 -13.66 129.47 108,345 149.44 42,205 72.27 0.20 40
4 01-Apr 53.90 56.58 52.33 52.99 54.12 6.26 149.96 41,448 57.17 11,590 19.85 0.06 11
5 30-Mar 52.00 52.28 49.74 49.87 50.75 -4.13 141.13 23,173 31.96 17,643 30.21 0.09 17
6 27-Mar 54.00 54.00 50.82 52.02 52.34 -2.53 147.22 40,891 56.40 10,184 17.44 0.05 10
7 25-Mar 57.00 57.00 51.45 53.37 54.40 -1.37 151.04 69,307 95.60 62,264 106.62 0.34 59
8 24-Mar 54.00 55.34 52.34 54.11 53.92 5.58 153.13 74,865 103.26 58,947 100.94 0.32 56
9 23-Mar 57.60 57.60 50.52 51.25 54.11 -9.21 145.04 50,579 69.76 31,239 53.49 0.17 29
10 20-Mar 60.60 63.50 56.00 56.45 59.36 -55.52 159.75 183,679 253.35 92,613 158.58 0.55 87
11 19-Mar 136.00 136.00 125.00 126.90 130.98 -5.34 359.13 80,053 110.42 42,130 72.14 0.55 79
12 18-Mar 119.80 139.94 118.53 134.06 129.39 13.84 379.39 214,559 295.94 112,943 193.40 1.46 213
13 17-Mar 119.99 119.99 117.00 117.76 118.59 -0.51 333.26 31,927 44.04 22,881 39.18 0.27 43
14 16-Mar 113.56 119.75 113.56 118.36 117.91 2.33 334.96 33,205 45.80 22,975 39.34 0.27 43
15 13-Mar 123.00 123.00 113.35 115.66 118.23 0.23 327.32 55,253 76.21 35,838 61.37 0.42 68
16 12-Mar 114.00 118.10 112.25 115.39 115.80 7.27 326.56 99,956 137.87 47,819 81.88 0.55 90
17 11-Mar 101.65 109.49 100.50 107.57 105.50 3.44 304.43 21,029 29.01 11,527 19.74 0.12 22
18 10-Mar 112.80 113.00 102.27 103.99 106.00 -3.37 294.29 26,438 36.47 15,704 26.89 0.00 30
19 09-Mar 117.89 117.89 106.51 107.62 110.49 2.25 304.57 141,164 194.71 46,688 79.95 0.52 88
20 06-Mar 89.00 105.25 89.00 105.25 103.45 20.00 297.86 38,549 53.17 30,355 51.98 0.31 57
21 05-Mar 85.29 88.64 85.01 87.71 87.44 2.84 248.22 4,743 6.54 4,652 7.97 0.04 9
22 04-Mar 90.00 90.00 83.00 85.29 85.39 -1.64 241.37 6,616 9.13 5,921 10.14 0.05 11
23 02-Mar 90.00 90.00 85.32 86.71 86.68 -4.64 245.39 3,335 4.60 2,482 4.25 0.02 5
24 27-Feb 95.50 95.50 89.60 90.93 91.41 -1.40 257.33 2,731 3.77 2,488 4.26 0.02 5
25 26-Feb 93.00 94.98 91.65 92.22 92.32 -2.34 260.98 7,386 10.19 4,830 8.27 0.04 9
26 25-Feb 92.02 95.98 90.30 94.43 92.38 2.40 267.24 6,857 9.46 4,796 8.21 0.04 9
27 24-Feb 95.00 95.50 92.00 92.22 93.41 -1.85 260.98 724 1.00 583 1.00 0.01 1
28 23-Feb 95.99 95.99 93.04 93.96 93.87 -1.27 265.91 2,782 3.84 1,555 2.66 0.01 3
29 20-Feb 94.99 98.01 92.11 95.17 96.14 1.88 269.33 17,827 24.59 10,670 18.27 0.10 20
30 19-Feb 93.10 95.98 92.11 93.41 93.16 -1.05 264.35 7,284 10.05 5,532 9.47 0.05 10
31 18-Feb 93.51 96.00 93.10 94.40 95.04 0.91 267.15 5,378 7.42 4,155 7.11 0.04 8
32 17-Feb 95.98 95.98 87.42 93.55 92.38 -0.26 264.75 15,376 21.21 7,033 12.04 0.06 13
33 16-Feb 93.83 97.90 92.54 93.79 93.63 1.96 265.43 2,659 3.67 2,123 3.64 0.02 4
34 13-Feb 92.50 96.64 91.51 91.99 93.96 -0.04 260.33 4,556 6.28 2,724 4.66 0.03 5
35 12-Feb 93.51 95.39 91.00 92.03 92.76 -3.13 260.45 869 1.20 716 1.23 0.01 1
36 11-Feb 93.51 95.70 92.01 95.00 94.57 1.93 268.00 2,299 3.17 1,631 2.79 0.02 3
37 10-Feb 93.50 96.00 93.00 93.20 93.74 -1.08 263.76 3,422 4.72 2,509 4.30 0.02 5
38 09-Feb 98.00 98.90 92.20 94.22 96.01 -2.76 266.64 4,603 6.35 2,286 3.91 0.02 4
39 06-Feb 94.00 98.80 91.00 96.89 93.62 2.77 274.20 14,013 19.33 6,669 11.42 0.06 13
40 05-Feb 94.20 95.90 93.24 94.28 94.24 0.08 266.81 12,559 17.32 7,840 13.42 0.07 15
41 04-Feb 94.00 96.97 92.60 94.20 93.97 3.89 266.59 6,404 8.83 4,039 6.92 0.04 8
42 03-Feb 92.00 95.72 90.00 90.67 92.59 0.73 256.60 12,194 16.82 9,535 16.33 0.09 18
43 02-Feb 92.01 93.79 88.35 90.01 90.53 -2.15 254.73 5,097 7.03 4,390 7.52 0.04 8
44 01-Feb 91.00 94.40 90.61 91.99 92.76 -0.23 260.33 5,280 7.28 3,061 5.24 0.03 6
45 30-Jan 99.26 99.26 90.36 92.20 92.58 -6.65 260.93 32,121 44.30 19,405 33.23 0.18 37
46 29-Jan 97.01 99.90 94.99 98.77 96.74 2.01 279.52 5,639 7.78 5,191 8.89 0.05 10
47 28-Jan 95.50 102.00 95.00 96.82 98.49 2.90 274.00 8,532 11.77 3,797 6.50 0.04 7
48 27-Jan 94.00 98.95 92.11 94.09 95.51 -0.67 266.28 2,205 3.04 1,528 2.62 0.01 3
49 23-Jan 99.99 99.99 90.15 94.72 91.56 -1.99 268.06 10,585 14.60 5,592 9.58 0.05 11
50 22-Jan 99.89 99.90 95.05 96.64 96.75 1.67 273.49 2,063 2.85 1,401 2.40 0.01 3
51 21-Jan 93.70 97.89 93.05 95.05 94.82 -0.11 268.99 2,308 3.18 1,231 2.11 0.01 2
52 20-Jan 96.87 99.79 93.37 95.15 96.42 -1.83 269.28 8,453 11.66 6,997 11.98 0.07 13
53 19-Jan 100.04 101.89 95.50 96.92 97.65 -3.12 274.29 4,557 6.29 3,684 6.31 0.04 7
54 16-Jan 97.55 101.80 97.51 100.04 99.97 2.55 283.12 4,907 6.77 4,196 7.18 0.04 8
55 14-Jan 100.00 103.00 96.51 97.55 98.86 0.12 276.07 5,803 8.00 4,737 8.11 0.05 9
56 13-Jan 97.49 100.90 94.50 97.43 97.33 0.26 275.73 8,975 12.38 7,458 12.77 0.07 14
57 12-Jan 100.00 104.99 96.30 97.18 98.34 -2.85 275.02 3,661 5.05 2,344 4.01 0.02 4
58 09-Jan 100.56 103.90 99.36 100.03 100.65 -0.53 283.09 4,329 5.97 3,397 5.82 0.03 6
59 08-Jan 103.15 104.19 97.65 100.56 100.91 -1.33 284.59 3,843 5.30 2,042 3.50 0.02 4
60 07-Jan 104.00 104.00 100.10 101.92 101.40 0.69 288.44 2,916 4.02 2,067 3.54 0.02 4
61 06-Jan 104.62 104.62 101.11 101.22 102.77 -1.65 286.45 7,972 11.00 6,369 10.91 0.07 12
62 05-Jan 105.00 105.16 101.61 102.92 103.42 -1.43 291.27 9,621 13.27 7,607 13.03 0.08 14
63 02-Jan 107.15 108.98 101.37 104.41 105.73 -3.42 295.48 15,974 22.03 11,301 19.35 0.12 21
64 01-Jan 107.99 109.00 105.81 108.11 107.63 2.11 305.95 10,504 14.49 7,235 12.39 0.08 14
65 31-Dec 104.60 109.20 103.09 105.88 106.19 0.38 299.64 8,312 11.46 5,155 8.83 0.05 10
66 30-Dec 106.44 107.92 105.00 105.48 105.90 -0.39 298.51 4,839 6.67 3,795 6.50 0.04 7
67 29-Dec 107.71 108.32 105.00 105.89 106.13 -1.69 299.67 6,809 9.39 5,096 8.73 0.05 10

Similar Stocks: DHANI    CRISIL    CENTRUM    DELPHIFX    GATECH    GLFL    KEYFINSERV    MAHAPEXLTD    NDLVENTURE    PRIMESECU    RELIABLE    THEINVEST    WEALTH    BEACON    MYMUDRA    RNFI    AKIKO   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com