NSE · MHLXMIRU · stock
Mahalaxmi Rubtech Limited (MHLXMIRU) stock price history
Every NSE trading session of Mahalaxmi Rubtech Limited from Jan 27, 2022 to Sep 28, 2026: 1,156 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
MHLXMIRU adjusted close, 2022 to 2026
- ₹347.00
- All time high, 2024
- ₹244.65
- 52 week high, ₹105.53 low
- 1,156
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MHLXMIRU key facts
- Mahalaxmi Rubtech Limited (MHLXMIRU) closed at ₹173.55 on Sep 28, 2026 on NSE.
- MHLXMIRU's all time high close is ₹347.00, set on Apr 15, 2024; its all time low close is ₹71.35 on Jan 31, 2022.
- MHLXMIRU's 52 week range is ₹105.53 to ₹244.65.
- MHLXMIRU returned -20.4% over the year to Sep 28, 2026.
- Since Jan 27, 2022 MHLXMIRU returned +133%, +19.8% a year compounded.
- MHLXMIRU's deepest drawdown was -68.3% from Apr 15, 2024 to Jun 29, 2026.
- DataCedar holds 1,156 daily sessions of MHLXMIRU history from Jan 27, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MHLXMIRU price chart, 2022 to 2026
MHLXMIRU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | +31.6% |
| 6 months | +7.6% |
| Year to date | -16.0% |
| 1 year | -20.4% |
| 3 years | +2.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 27, 2022 | +132.8% |
| Compound annual growth, 4.7 years | +19.8% |
MHLXMIRU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹347.00 on Apr 15, 2024
- All time low close
- ₹71.35 on Jan 31, 2022
- 52 week high
- ₹244.65 on Nov 14, 2025
- 52 week low
- ₹105.53 on Jun 29, 2026
- Deepest drawdown
- -68.3% from Apr 15, 2024 to Jun 29, 2026, not yet recovered
- Best single session
- +20.0% on Oct 17, 2022
- Worst single session
- -27.5% on Apr 19, 2024
- Volatility, 1 year annualised
- 50.6%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2022
- 2.3×
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2024, -21%
MHLXMIRU 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. 2022 starts on Jan 27, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹208.58 | ₹220.00 | ₹105.53 | ₹173.55 | -15.6% | 7.3M | 185 |
| 2025 | ₹243.67 | ₹270.68 | ₹200.05 | ₹205.66 | -15.6% | 2.7M | 249 |
| 2024 | ₹318.15 | ₹376.00 | ₹138.50 | ₹243.67 | -21.1% | 18.5M | 246 |
| 2023 | ₹260.60 | ₹322.25 | ₹144.00 | ₹308.85 | +17.0% | 16.3M | 245 |
| 2022 | ₹72.00 | ₹277.40 | ₹65.20 | ₹263.95 | n/a | 13.2M | 231 |
MHLXMIRU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹173.55 | -2.7% |
| August 2026 | ₹178.29 | +26.2% |
| July 2026 | ₹141.27 | +16.6% |
| June 2026 | ₹121.13 | -32.4% |
| May 2026 | ₹179.23 | -2.7% |
| April 2026 | ₹184.22 | +17.6% |
| March 2026 | ₹156.59 | -9.5% |
| February 2026 | ₹173.05 | -17.2% |
| January 2026 | ₹208.94 | +1.6% |
| December 2025 | ₹205.66 | -5.3% |
| November 2025 | ₹217.26 | +4.4% |
| October 2025 | ₹208.18 | -5.1% |
About the MHLXMIRU data
Daily bars. 1,156 sessions from Jan 27, 2022 to Sep 28, 2026, one row per NSE 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 17, 2026 forward, most recent session Sep 29, 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 NSE 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 Jan 27, 2022, 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/MHLXMIRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
MHLXMIRU share price history
