Maharashtra Seamless Limited (BOM:500265)
India
· Delayed Price · Currency is INR 542.95
-12.10 (-2.18%)
At close: Mar 9, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 545.35 | 550.00 | 536.65 | 542.95 | 542.95 | -2.18% | 4,985 |
| Mar 6, 2026 | 551.05 | 559.50 | 547.40 | 555.05 | 555.05 | 0.64% | 3,198 |
| Mar 5, 2026 | 552.20 | 562.00 | 547.50 | 551.50 | 551.50 | -0.07% | 7,808 |
| Mar 4, 2026 | 540.65 | 554.90 | 532.95 | 551.90 | 551.90 | -0.23% | 14,657 |
| Mar 2, 2026 | 525.15 | 563.70 | 525.15 | 553.15 | 553.15 | -1.57% | 11,095 |
| Feb 27, 2026 | 570.40 | 571.95 | 556.10 | 562.00 | 562.00 | -1.28% | 11,023 |
| Feb 26, 2026 | 545.80 | 571.70 | 545.80 | 569.30 | 569.30 | 4.48% | 24,035 |
| Feb 25, 2026 | 534.00 | 548.50 | 534.00 | 544.90 | 544.90 | 2.01% | 9,273 |
| Feb 24, 2026 | 522.05 | 535.50 | 522.05 | 534.15 | 534.15 | 1.30% | 4,282 |
| Feb 23, 2026 | 528.80 | 538.60 | 525.05 | 527.30 | 527.30 | -1.03% | 9,845 |
| Feb 20, 2026 | 526.00 | 534.15 | 521.95 | 532.80 | 532.80 | 0.53% | 3,055 |
| Feb 19, 2026 | 529.90 | 534.90 | 526.05 | 530.00 | 530.00 | 0.10% | 4,863 |
| Feb 18, 2026 | 526.05 | 534.80 | 525.65 | 529.45 | 529.45 | -0.45% | 1,231 |
| Feb 17, 2026 | 531.45 | 538.75 | 528.00 | 531.85 | 531.85 | -0.19% | 1,399 |
| Feb 16, 2026 | 529.45 | 534.10 | 526.85 | 532.85 | 532.85 | -0.55% | 5,449 |
| Feb 13, 2026 | 547.00 | 547.00 | 534.25 | 535.80 | 535.80 | -1.86% | 2,616 |
| Feb 12, 2026 | 546.05 | 547.95 | 536.25 | 545.95 | 545.95 | 0.01% | 8,607 |
| Feb 11, 2026 | 544.65 | 551.95 | 543.35 | 545.90 | 545.90 | -0.31% | 2,754 |
| Feb 10, 2026 | 545.55 | 551.95 | 542.45 | 547.60 | 547.60 | 0.37% | 3,841 |
| Feb 9, 2026 | 525.00 | 550.65 | 525.00 | 545.60 | 545.60 | 3.21% | 10,193 |
| Feb 6, 2026 | 528.80 | 532.60 | 522.80 | 528.65 | 528.65 | 0.21% | 2,225 |
| Feb 5, 2026 | 539.40 | 542.65 | 526.30 | 527.55 | 527.55 | -1.68% | 1,449 |
| Feb 4, 2026 | 525.00 | 539.30 | 523.30 | 536.55 | 536.55 | 2.20% | 4,786 |
| Feb 3, 2026 | 525.00 | 528.45 | 517.60 | 525.00 | 525.00 | 2.21% | 5,692 |
| Feb 2, 2026 | 507.15 | 520.00 | 504.30 | 513.65 | 513.65 | 1.17% | 16,162 |
| Feb 1, 2026 | 513.65 | 519.80 | 505.40 | 507.70 | 507.70 | -2.31% | 3,694 |
| Jan 30, 2026 | 510.95 | 524.00 | 507.15 | 519.70 | 519.70 | 0.56% | 12,118 |
| Jan 29, 2026 | 520.05 | 522.80 | 508.90 | 516.80 | 516.80 | 0.87% | 15,788 |
| Jan 28, 2026 | 502.55 | 517.00 | 502.55 | 512.35 | 512.35 | 1.39% | 3,395 |
| Jan 27, 2026 | 509.00 | 511.55 | 500.00 | 505.35 | 505.35 | -0.60% | 9,872 |
| Jan 23, 2026 | 510.15 | 520.70 | 507.50 | 508.40 | 508.40 | -1.73% | 8,138 |
| Jan 22, 2026 | 514.60 | 523.70 | 514.60 | 517.35 | 517.35 | 0.55% | 1,788 |
| Jan 21, 2026 | 506.00 | 522.60 | 504.85 | 514.50 | 514.50 | 0.28% | 6,301 |
| Jan 20, 2026 | 511.35 | 521.45 | 511.25 | 513.05 | 513.05 | -0.45% | 5,391 |
| Jan 19, 2026 | 515.00 | 519.10 | 511.95 | 515.35 | 515.35 | -0.68% | 4,951 |
| Jan 16, 2026 | 528.50 | 531.10 | 517.65 | 518.90 | 518.90 | -1.88% | 6,234 |
| Jan 14, 2026 | 516.35 | 531.55 | 516.35 | 528.85 | 528.85 | 1.36% | 6,208 |
| Jan 13, 2026 | 524.15 | 527.95 | 521.00 | 521.75 | 521.75 | 0.22% | 2,692 |
| Jan 12, 2026 | 531.75 | 535.35 | 517.50 | 520.60 | 520.60 | -2.68% | 6,583 |
| Jan 9, 2026 | 540.00 | 545.35 | 533.50 | 534.95 | 534.95 | -1.22% | 5,882 |
| Jan 8, 2026 | 551.20 | 559.00 | 540.00 | 541.55 | 541.55 | -2.15% | 7,780 |
| Jan 7, 2026 | 553.00 | 559.20 | 551.15 | 553.45 | 553.45 | -0.44% | 4,641 |
| Jan 6, 2026 | 557.15 | 559.00 | 554.00 | 555.90 | 555.90 | -0.28% | 7,805 |
| Jan 5, 2026 | 564.35 | 564.35 | 556.00 | 557.45 | 557.45 | -0.25% | 6,181 |
| Jan 2, 2026 | 555.10 | 560.90 | 554.45 | 558.85 | 558.85 | 0.69% | 3,396 |
| Jan 1, 2026 | 568.95 | 568.95 | 553.55 | 555.00 | 555.00 | -1.06% | 1,794 |
| Dec 31, 2025 | 553.45 | 568.50 | 553.45 | 560.95 | 560.95 | 2.12% | 8,017 |
| Dec 30, 2025 | 548.65 | 568.00 | 545.80 | 549.30 | 549.30 | -0.25% | 14,207 |
| Dec 29, 2025 | 551.25 | 556.30 | 550.40 | 550.70 | 550.70 | -0.09% | 5,322 |
| Dec 26, 2025 | 550.90 | 556.65 | 549.00 | 551.20 | 551.20 | 0.15% | 4,942 |
| Dec 24, 2025 | 558.15 | 558.25 | 548.20 | 550.40 | 550.40 | -1.23% | 4,002 |
| Dec 23, 2025 | 550.60 | 559.05 | 550.60 | 557.25 | 557.25 | 1.21% | 5,223 |
| Dec 22, 2025 | 564.65 | 565.00 | 548.00 | 550.60 | 550.60 | -0.72% | 6,158 |
| Dec 19, 2025 | 563.50 | 563.75 | 554.00 | 554.60 | 554.60 | -1.16% | 3,047 |
| Dec 18, 2025 | 559.80 | 566.10 | 555.55 | 561.10 | 561.10 | 0.23% | 8,399 |
| Dec 17, 2025 | 566.05 | 566.95 | 558.00 | 559.80 | 559.80 | -0.94% | 3,133 |
| Dec 16, 2025 | 561.40 | 574.00 | 558.95 | 565.10 | 565.10 | 0.81% | 11,042 |
| Dec 15, 2025 | 555.15 | 564.00 | 555.15 | 560.55 | 560.55 | 0.15% | 7,904 |
| Dec 12, 2025 | 557.95 | 562.85 | 553.35 | 559.70 | 559.70 | 1.12% | 8,372 |
| Dec 11, 2025 | 560.70 | 560.70 | 550.75 | 553.50 | 553.50 | -1.34% | 16,506 |
| Dec 10, 2025 | 559.35 | 566.05 | 554.35 | 561.00 | 561.00 | 1.58% | 10,365 |
| Dec 9, 2025 | 562.80 | 567.45 | 542.65 | 552.30 | 552.30 | -1.74% | 27,864 |
| Dec 8, 2025 | 573.75 | 576.60 | 553.65 | 562.10 | 562.10 | -1.60% | 6,562 |
| Dec 5, 2025 | 569.50 | 578.35 | 568.00 | 571.25 | 571.25 | -0.43% | 10,020 |
| Dec 4, 2025 | 557.95 | 576.80 | 557.95 | 573.70 | 573.70 | 2.31% | 13,372 |
| Dec 3, 2025 | 571.00 | 572.80 | 555.50 | 560.75 | 560.75 | -2.17% | 13,526 |
| Dec 2, 2025 | 586.15 | 587.00 | 571.00 | 573.20 | 573.20 | -2.61% | 6,631 |
| Dec 1, 2025 | 597.00 | 599.70 | 586.00 | 588.55 | 588.55 | -0.12% | 33,960 |
| Nov 28, 2025 | 575.70 | 597.40 | 572.00 | 589.25 | 589.25 | 2.34% | 71,945 |
| Nov 27, 2025 | 582.20 | 582.20 | 571.25 | 575.75 | 575.75 | -0.62% | 125,755 |
| Nov 26, 2025 | 585.05 | 585.05 | 576.30 | 579.35 | 579.35 | -0.75% | 41,318 |
| Nov 25, 2025 | 569.90 | 586.60 | 558.05 | 583.75 | 583.75 | 2.44% | 47,681 |
| Nov 24, 2025 | 572.00 | 575.35 | 563.75 | 569.85 | 569.85 | -0.35% | 9,208 |
| Nov 21, 2025 | 577.95 | 577.95 | 560.85 | 571.85 | 571.85 | 0.26% | 5,565 |
| Nov 20, 2025 | 564.45 | 573.50 | 563.50 | 570.35 | 570.35 | 0.70% | 14,886 |
| Nov 19, 2025 | 562.60 | 571.10 | 562.60 | 566.40 | 566.40 | 0.23% | 13,914 |
| Nov 18, 2025 | 562.00 | 566.00 | 558.15 | 565.10 | 565.10 | 0.23% | 9,831 |
| Nov 17, 2025 | 562.00 | 570.70 | 561.80 | 563.80 | 563.80 | 0.17% | 4,765 |
| Nov 14, 2025 | 560.00 | 564.35 | 556.90 | 562.85 | 562.85 | 0.02% | 5,790 |
| Nov 13, 2025 | 559.00 | 564.60 | 559.00 | 562.75 | 562.75 | 0.12% | 5,551 |
| Nov 12, 2025 | 553.95 | 563.50 | 549.00 | 562.05 | 562.05 | 1.46% | 6,771 |
| Nov 11, 2025 | 550.75 | 555.00 | 545.70 | 553.95 | 553.95 | 0.64% | 16,389 |
| Nov 10, 2025 | 547.05 | 553.45 | 544.00 | 550.45 | 550.45 | 0.25% | 23,541 |
| Nov 7, 2025 | 542.25 | 553.55 | 542.25 | 549.05 | 549.05 | -0.04% | 30,133 |
| Nov 6, 2025 | 558.20 | 560.60 | 540.95 | 549.25 | 549.25 | -4.21% | 75,576 |
| Nov 4, 2025 | 581.05 | 581.05 | 571.10 | 573.40 | 573.40 | -1.23% | 8,877 |
| Nov 3, 2025 | 568.45 | 582.15 | 568.35 | 580.55 | 580.55 | 2.17% | 21,173 |
| Oct 31, 2025 | 578.00 | 579.35 | 567.45 | 568.20 | 568.20 | -1.91% | 16,508 |
| Oct 30, 2025 | 575.00 | 580.35 | 572.75 | 579.25 | 579.25 | 1.15% | 5,361 |
| Oct 29, 2025 | 582.70 | 582.70 | 570.90 | 572.65 | 572.65 | -0.23% | 74,093 |
| Oct 28, 2025 | 579.55 | 583.45 | 573.25 | 573.95 | 573.95 | -0.80% | 20,399 |
| Oct 27, 2025 | 575.00 | 579.50 | 570.95 | 578.60 | 578.60 | 1.41% | 9,832 |
| Oct 24, 2025 | 574.95 | 576.60 | 568.50 | 570.55 | 570.55 | -0.09% | 19,424 |
| Oct 23, 2025 | 583.55 | 585.65 | 569.30 | 571.05 | 571.05 | -2.23% | 39,092 |
| Oct 21, 2025 | 579.95 | 586.95 | 574.00 | 584.10 | 584.10 | 2.23% | 11,515 |
| Oct 20, 2025 | 569.40 | 577.00 | 568.25 | 571.35 | 571.35 | 0.55% | 24,961 |
| Oct 17, 2025 | 581.95 | 582.00 | 567.00 | 568.20 | 568.20 | -2.09% | 19,025 |
| Oct 16, 2025 | 584.90 | 587.40 | 578.00 | 580.35 | 580.35 | 0.09% | 3,454 |
| Oct 15, 2025 | 575.00 | 581.95 | 575.00 | 579.85 | 579.85 | 0.53% | 5,781 |
| Oct 14, 2025 | 582.05 | 585.80 | 574.75 | 576.80 | 576.80 | -1.00% | 20,868 |