Mahalaxmi Rubtech share price history

NSE: MHLXMIRUBSE: 514450Textiles & ApparelsSmall Cap

Mahalaxmi Rubtech Limited · Face value ₹10 · Listed Nov 1994 on BSE, Jan 2022 on NSE

₹183.86₹3.33 (1.84%)BSE ₹190.00

Share price at the NSE close on 29 Oct 2026. Previous close ₹180.53.

29 Oct: open ₹184.00, high ₹188.05, low ₹181.06

52-week range of traded prices to 29 Oct 2026

₹105.53Low, 29 Jun 2026₹244.65High, 14 Nov 2025

Delivery only: shares bought must be paid for in full, with no selling on the same day.
Next results date: the board meets on 31 Oct 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹195 Cr2,439th largest listed
P/E: 8.45
P/B: 2.15
Dividend yield: Nonein the last 12 months
ROE: 29.0%
ROCE: 25.8%
Debt to equity: 0.13
Volume, NSE: 4,429

Mahalaxmi Rubtech share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Mahalaxmi Rubtech's share price is on record from 18 Nov 2015, when it closed at ₹48.00, to 29 Oct 2026. Its highest close was ₹347.00 on 15 Apr 2024 and its lowest ₹23.40 on 26 May 2020. Some closes are BSE's, on days NSE has none. Its trading goes back to 2 Jan 2007, but prices before 18 Nov 2015 are not shown: on 18 Nov 2015 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	183.86	−10.6%	212.18	110.12	208.58	220.00	105.53	73,67,812
2025	205.66	−15.6%	258.97	203.54	243.67	270.68	200.05	27,15,945
2024Demerger	243.67	−21.1%	347.00	141.57	318.15	376.00	138.50	1,85,47,509
2023	308.85	+17.0%	311.55	147.05	260.60	322.25	144.00	1,63,30,056
2022BSE close	263.95	+272.0%	271.35	65.70	72.90	277.40	64.05	1,37,95,065
2021BSE close	70.95	+78.0%	80.75	34.95	40.25	84.60	32.00	38,80,850
2020BSE close	39.85	+22.8%	45.60	23.40	31.30	48.85	23.20	8,10,847
2019BSE close	32.45	−27.6%	47.30	29.75	44.80	48.80	26.60	3,78,965
2018BSE close	44.80	−23.5%	60.85	38.95	59.50	61.40	36.60	7,58,716
2017BSE close	58.60	+51.0%	63.80	38.05	38.00	70.70	37.15	18,52,120
2016BSE close	38.80	−15.7%	48.15	28.55	46.95	50.00	25.00	8,56,013
2015BSE close	46.00	–	57.60	42.25	35.00	57.60	35.00	2,29,133

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 18 Nov 2015. With the demerger of 19 Apr 2024 reinvested, the change in 2024 is +14.2%.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	183.86	+2.6%	182.79	188.05	152.33	95,405
Sep 2026	179.21	+0.5%	179.10	182.24	146.31	2,45,662
Aug 2026	178.29	+26.2%	143.50	203.41	141.90	5,83,294
Jul 2026	141.27	+16.6%	124.80	145.00	123.00	9,22,072
Jun 2026	121.13	−32.4%	180.12	200.00	105.53	39,95,931
May 2026	179.23	−2.7%	186.90	194.78	167.35	80,257
Apr 2026	184.22	+17.6%	167.49	196.01	160.51	92,069
Mar 2026	156.59	−9.5%	163.10	192.75	153.15	2,73,911
Feb 2026	173.05	−17.2%	212.48	215.00	169.99	8,22,745
Jan 2026	208.94	+1.6%	208.58	220.00	189.00	2,56,466
Dec 2025	205.66	−5.3%	220.95	234.80	200.42	1,55,688
Nov 2025	217.26	+4.4%	213.00	244.65	204.04	3,76,107
Oct 2025	208.18	−5.1%	218.32	226.00	205.00	87,543
Sep 2025	219.32	+3.2%	211.50	227.99	210.03	74,075
Aug 2025	212.56	−2.2%	220.29	236.49	206.40	1,10,862
Jul 2025	217.35	−3.5%	227.00	230.95	215.01	2,00,421
Jun 2025	225.15	+0.9%	224.95	270.68	211.01	6,67,179
May 2025	223.23	+3.8%	217.00	240.80	206.55	5,39,749
Apr 2025	215.01	−0.8%	224.90	269.04	201.00	2,83,392
Mar 2025	216.75	+1.8%	219.70	227.40	203.55	35,290
Feb 2025	212.85	−9.8%	234.49	251.25	204.35	59,709
Jan 2025	236.09	−3.1%	243.67	253.40	200.05	1,25,930
Dec 2024	243.67	+59.0%	157.86	325.80	151.00	92,60,138
Nov 2024	153.22	−2.7%	159.99	170.00	140.00	5,81,908
Oct 2024	157.49	−5.1%	170.00	173.99	138.50	2,19,024
Sep 2024	165.95	−4.3%	174.00	178.85	164.05	2,26,371
Aug 2024	173.33	−12.3%	202.00	208.34	167.00	12,82,935
Jul 2024	197.58	−1.1%	202.81	233.59	185.60	13,43,001
Jun 2024	199.82	−4.9%	212.00	225.00	185.50	3,64,647
May 2024	210.15	+6.9%	190.20	290.60	190.20	22,70,421
Apr 2024Demerger	196.55	−32.5%	290.50	376.00	195.00	15,89,241
Mar 2024	291.15	−0.5%	300.00	334.95	252.00	9,11,833
Feb 2024	292.75	+1.8%	294.90	294.90	258.00	1,90,283
Jan 2024	287.70	−6.8%	318.15	320.00	280.00	3,07,707
Dec 2023	308.85	+41.1%	220.00	322.25	216.00	21,14,132
Nov 2023	218.85	+13.5%	193.95	262.95	189.05	8,37,935
Oct 2023	192.75	+11.8%	189.65	213.45	175.10	5,74,822
Sep 2023	172.45	+12.7%	156.05	183.95	156.05	1,46,013
Aug 2023	153.00	−16.4%	180.05	180.05	148.25	56,527
Jul 2023	182.95	+0.6%	182.10	184.95	144.00	1,74,154
Jun 2023	181.85	−27.1%	251.80	261.50	176.50	14,72,462
May 2023	249.35	−12.9%	287.00	297.20	248.65	7,84,137
Apr 2023	286.20	+2.3%	284.00	309.00	274.30	14,66,332
Mar 2023	279.75	−4.0%	296.85	306.85	256.85	19,02,693
Feb 2023	291.35	+13.7%	255.20	304.65	226.90	46,01,280
Jan 2023	256.35	−2.9%	260.60	276.35	218.55	21,99,569
Dec 2022	263.95	+18.9%	227.00	277.40	206.30	18,46,005
Nov 2022	222.05	+17.4%	189.30	243.90	185.55	21,56,290
Oct 2022	189.15	+22.5%	157.90	204.95	140.00	26,93,652
Sep 2022	154.35	−1.3%	159.30	225.00	152.35	15,90,468
Aug 2022	156.35	+19.9%	132.40	175.00	129.00	4,73,190
Jul 2022	130.40	+10.5%	118.95	140.00	118.00	2,56,304
Jun 2022	118.05	−9.6%	130.05	136.40	103.25	90,766
May 2022	130.60	−6.6%	134.00	145.55	114.80	1,35,725
Apr 2022	139.85	+16.6%	122.00	159.00	115.30	3,33,726
Mar 2022	119.95	−4.2%	125.25	142.45	109.00	3,41,328
Feb 2022	125.25	+75.5%	65.20	170.60	65.20	29,64,000
Jan 2022BSE close	71.35	+0.6%	72.90	82.80	64.05	9,13,611
Dec 2021BSE close	70.95	+11.7%	65.00	74.85	56.00	4,95,069
Nov 2021BSE close	63.50	−18.5%	77.95	80.00	60.00	1,29,524
Oct 2021BSE close	77.95	+15.3%	67.60	84.60	66.05	4,62,515
Sep 2021BSE close	67.60	+7.0%	63.95	68.40	62.05	1,90,143
Aug 2021BSE close	63.20	−2.8%	64.35	68.50	60.10	4,62,021
Jul 2021BSE close	65.00	+33.2%	50.75	70.10	46.55	11,14,648
Jun 2021BSE close	48.80	−2.2%	48.15	53.00	47.00	2,77,329
May 2021BSE close	49.90	+31.3%	41.90	54.50	34.55	2,27,752
Apr 2021BSE close	38.00	−2.9%	38.10	41.50	32.00	47,495
Mar 2021BSE close	39.15	−3.5%	40.00	43.00	38.85	61,237
Feb 2021BSE close	40.55	−2.1%	41.05	48.35	38.00	1,32,708
Jan 2021BSE close	41.40	+3.9%	40.25	53.80	40.25	2,80,409
Dec 2020BSE close	39.85	−8.6%	41.05	48.85	37.05	2,44,843
Nov 2020BSE close	43.60	+36.3%	33.00	47.00	28.55	2,06,904
Oct 2020BSE close	32.00	−3.3%	32.00	36.00	26.50	23,246
Sep 2020BSE close	33.10	+8.7%	32.40	34.50	25.55	52,980
Aug 2020BSE close	30.45	−2.6%	30.30	34.95	28.55	34,608
Jul 2020BSE close	31.25	−5.9%	31.65	34.20	27.70	19,808
Jun 2020BSE close	33.20	+32.8%	25.20	34.50	24.00	55,195
May 2020BSE close	25.00	−7.7%	26.05	31.25	23.20	11,170
Apr 2020BSE close	27.10	−12.2%	25.70	34.50	25.70	19,328
Mar 2020BSE close	30.85	−14.3%	37.50	43.40	24.10	47,219
Feb 2020BSE close	36.00	+14.6%	36.50	39.80	27.50	65,309
Jan 2020BSE close	31.40	−3.2%	31.30	34.00	28.30	30,237
Dec 2019BSE close	32.45	+2.4%	29.85	36.50	26.60	55,998
Nov 2019BSE close	31.70	−1.6%	33.00	35.90	28.10	32,889
Oct 2019BSE close	32.20	−16.3%	35.05	42.95	31.00	19,118
Sep 2019BSE close	38.45	−1.9%	37.00	40.25	33.00	9,556
Aug 2019BSE close	39.20	+5.7%	33.15	40.95	31.10	14,214
Jul 2019BSE close	37.10	−8.8%	38.00	40.00	31.05	49,836
Jun 2019BSE close	40.70	+6.3%	38.00	42.00	32.10	25,535
May 2019BSE close	38.30	+3.4%	37.00	41.50	33.90	31,806
Apr 2019BSE close	37.05	−9.0%	38.60	40.90	35.05	55,601
Mar 2019BSE close	40.70	−1.7%	40.10	43.50	36.40	42,468
Feb 2019BSE close	41.40	−9.6%	46.00	46.00	36.20	20,454
Jan 2019BSE close	45.80	+2.2%	44.80	48.80	37.30	21,490
Dec 2018BSE close	44.80	+0.2%	42.10	48.75	40.25	8,051
Nov 2018BSE close	44.70	−0.7%	44.50	50.50	41.15	22,130
Oct 2018BSE close	45.00	−1.1%	52.00	52.00	37.15	60,095
Sep 2018BSE close	45.50	−9.0%	50.00	54.60	45.50	65,707
Aug 2018BSE close	50.00	+1.6%	48.70	54.90	45.00	1,13,057
Jul 2018BSE close	49.20	+12.5%	41.00	54.00	36.60	20,754
Jun 2018BSE close	43.75	−5.3%	46.00	49.00	38.00	56,607
May 2018BSE close	46.20	−9.5%	50.00	56.40	45.00	42,747
Apr 2018BSE close	51.05	+2.7%	51.90	59.00	46.90	47,938
Mar 2018BSE close	49.70	−6.2%	52.00	53.55	46.00	1,23,057
Feb 2018BSE close	53.00	−1.8%	56.50	58.70	48.05	87,506
Jan 2018BSE close	53.95	−7.9%	59.50	61.40	50.35	1,11,067
Dec 2017BSE close	58.60	+13.5%	53.00	60.70	46.65	1,50,088
Nov 2017BSE close	51.65	−9.5%	57.05	62.00	51.00	99,649
Oct 2017BSE close	57.10	+14.9%	52.50	63.90	48.00	1,26,909
Sep 2017BSE close	49.70	−0.7%	51.00	58.60	45.80	88,201
Aug 2017BSE close	50.05	−7.3%	54.50	55.35	45.50	57,949
Jul 2017BSE close	54.00	−2.2%	56.00	59.70	52.25	76,120
Jun 2017BSE close	55.20	−3.3%	57.00	68.00	50.20	1,04,687
May 2017BSE close	57.10	−2.4%	62.00	64.90	51.50	1,46,297
Apr 2017BSE close	58.50	+24.5%	47.00	70.70	45.00	3,38,369
Mar 2017BSE close	47.00	−3.9%	50.20	55.10	43.00	1,50,159
Feb 2017BSE close	48.90	−12.3%	55.10	58.40	45.15	1,86,832
Jan 2017BSE close	55.75	+43.7%	38.00	60.80	37.15	3,26,860
Dec 2016BSE close	38.80	−6.8%	41.50	44.10	35.70	66,924
Nov 2016BSE close	41.65	−9.5%	46.00	47.00	36.00	57,144
Oct 2016BSE close	46.00	+49.8%	30.00	49.00	30.00	1,46,897
Sep 2016BSE close	30.70	−5.5%	32.50	33.00	28.05	59,865
Aug 2016BSE close	32.50	+11.1%	30.45	32.80	28.40	42,048
Jul 2016BSE close	29.25	−5.6%	30.85	33.50	25.00	1,05,057
Jun 2016BSE close	31.00	+3.2%	30.00	33.70	29.25	21,181
May 2016BSE close	30.05	−10.3%	33.40	34.85	28.50	29,620
Apr 2016BSE close	33.50	−2.8%	35.80	36.95	33.00	9,157
Mar 2016BSE close	34.45	+1.9%	31.25	36.75	31.10	1,26,207
Feb 2016BSE close	33.80	−20.4%	42.30	43.00	30.10	39,285
Jan 2016BSE close	42.45	−7.7%	46.95	50.00	37.65	1,52,628
Dec 2015BSE close	46.00	+2.2%	44.90	51.00	42.00	1,04,357
Nov 2015BSE close	44.99	–	35.00	57.60	35.00	1,24,776

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. With the demerger of 19 Apr 2024 reinvested, the change in Apr 2024 is −2.3%.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	184.00	188.05	181.06	183.86	185.25	4,429
28 Oct 2026	180.00	184.45	176.00	180.53	182.33	6,017
27 Oct 2026	168.00	179.55	165.00	178.98	177.62	5,769
26 Oct 2026	164.00	175.17	164.00	171.00	172.22	4,477
23 Oct 2026	164.00	168.35	152.33	166.83	161.05	15,005
22 Oct 2026	172.00	172.00	159.10	160.34	163.29	1,403
21 Oct 2026	183.97	183.97	167.34	167.34	170.75	3,216
19 Oct 2026	183.95	185.50	176.10	176.14	181.60	2,968
16 Oct 2026	184.00	184.00	177.00	179.11	179.16	3,337
15 Oct 2026	181.60	186.90	176.20	181.73	181.64	6,963
14 Oct 2026	175.90	180.00	172.30	179.80	178.68	2,373
13 Oct 2026	166.00	173.98	164.05	173.98	169.62	4,115
12 Oct 2026	168.65	170.33	165.00	165.70	166.77	1,886
9 Oct 2026	171.40	175.00	162.05	168.65	169.15	5,378
8 Oct 2026	171.95	176.41	161.10	167.82	173.61	5,244
7 Oct 2026	176.00	176.00	165.00	168.01	169.18	2,849
6 Oct 2026	166.40	177.95	166.40	171.12	175.25	2,836
5 Oct 2026	176.00	176.00	166.30	171.00	170.57	9,298
1 Oct 2026	182.79	182.79	170.25	175.00	174.10	7,842
30 Sep 2026	176.39	182.24	176.30	179.21	178.66	4,203
29 Sep 2026	174.41	179.00	172.08	176.39	175.64	10,221
28 Sep 2026	172.00	178.95	171.00	173.55	175.95	12,567

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mahalaxmi Rubtech bonus and split history

Ex-date	Event	Price factor	What happened
19 Apr 2024	Demerger	0.6907	Part of the business became a separate company. The factor is the opening price on the ex-date divided by the previous close. The chart shows earlier prices with the demerger reinvested.
18 Nov 2015	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.
23 Sep 2010	Price move	–	Between two trading sessions the price fell 47% or more, or rose 90% or more. No corporate action is on record. Earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.