BSE · MAHIP · stock
Mahip Industries Limited (MAHIP) stock price history
Every BSE trading session of Mahip Industries Limited from Mar 12, 2019 to Sep 28, 2026: 1,864 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAHIP adjusted close, 2019 to 2026
- ₹35.95
- All time high, 2019
- ₹30.00
- 52 week high, ₹3.43 low
- 1,864
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
MAHIP key facts
- Mahip Industries Limited (MAHIP) closed at ₹17.74 on Sep 28, 2026 on BSE.
- MAHIP's all time high close is ₹35.95, set on Jun 21, 2019; its all time low close is ₹3.10 on Dec 7, 2020.
- MAHIP's 52 week range is ₹3.43 to ₹30.00.
- MAHIP returned +417.2% over the year to Sep 28, 2026 and +417.2% over five years.
- Since Mar 12, 2019 MAHIP returned -47%, -8.1% a year compounded.
- MAHIP's deepest drawdown was -91.4% from Jun 21, 2019 to Dec 7, 2020.
- DataCedar holds 1,864 daily sessions of MAHIP history from Mar 12, 2019 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MAHIP price chart, 2019 to 2026
MAHIP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.3% |
| 3 months | -19.8% |
| 6 months | -15.4% |
| Year to date | -2.8% |
| 1 year | +417.2% |
| 3 years | +417.2% |
| 5 years | +417.2% |
| 10 years | n/a |
| Since Mar 12, 2019 | -47.2% |
| Compound annual growth, 7.5 years | -8.1% |
MAHIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹35.95 on Jun 21, 2019
- All time low close
- ₹3.10 on Dec 7, 2020
- 52 week high
- ₹30.00 on Apr 30, 2026
- 52 week low
- ₹3.43 on Sep 29, 2025
- Deepest drawdown
- -91.4% from Jun 21, 2019 to Dec 7, 2020, not yet recovered
- Best single session
- +57.1% on Oct 8, 2025
- Worst single session
- -19.8% on Jul 19, 2019
- Volatility, 1 year annualised
- 66.5%
- Sessions closing higher, 1 year
- 25%
- Best calendar year
- 2025, +443%
- Worst calendar year
- 2020, -84%
MAHIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Mar 12, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹18.98 | ₹30.00 | ₹14.25 | ₹17.74 | -4.7% | 2.7M | 186 |
| 2025 | ₹3.43 | ₹18.61 | ₹3.43 | ₹18.61 | +442.6% | 1.1M | 248 |
| 2024 | ₹3.43 | ₹3.43 | ₹3.43 | ₹3.43 | 0.0% | 0 | 245 |
| 2023 | ₹3.43 | ₹3.43 | ₹3.43 | ₹3.43 | 0.0% | 0 | 245 |
| 2022 | ₹3.43 | ₹3.43 | ₹3.43 | ₹3.43 | 0.0% | 0 | 248 |
| 2021 | ₹3.10 | ₹4.23 | ₹3.10 | ₹3.43 | +10.6% | 496K | 248 |
| 2020 | ₹19.93 | ₹19.93 | ₹3.10 | ₹3.10 | -84.4% | 1.6M | 250 |
| 2019 | ₹32.00 | ₹39.30 | ₹6.70 | ₹19.93 | n/a | 5M | 194 |
MAHIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹17.74 | -2.3% |
| August 2026 | ₹18.16 | -1.3% |
| July 2026 | ₹18.40 | -12.5% |
| June 2026 | ₹21.02 | -9.7% |
| May 2026 | ₹23.28 | -15.7% |
| April 2026 | ₹27.62 | +31.6% |
| March 2026 | ₹20.98 | +5.2% |
| February 2026 | ₹19.95 | +5.4% |
| January 2026 | ₹18.92 | +1.7% |
| December 2025 | ₹18.61 | +39.0% |
| November 2025 | ₹13.39 | +23.8% |
| October 2025 | ₹10.82 | +215.5% |
About the MAHIP data
Daily bars. 1,864 sessions from Mar 12, 2019 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 12, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAHIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MAHASTEEL Mahamaya Steel Industries Limited
- MAHAVEER Mahaveer Infoway Limited
- MAHEPC Mahindra EPC Irrigation Limited
- MAHESH Mahesh Developers Limited
- MAHLIFE Mahindra Lifespace Developers Limited
- MAHLOG Mahindra Logistics Limited
- MAHSCOOTER Maharashtra Scooters Ltd.
- MAHSEAMLES Maharashtra Seamless Limited
Common questions
MAHIP share price history
