Skip to main content
Maharashtra Seamless Limited (BOM:500265)
India flag India · Delayed Price · Currency is INR
649.20
+2.35 (0.36%)
At close: Apr 28, 2026

Maharashtra Seamless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026647.50655.15646.10649.20649.200.36%5,194
Apr 27, 2026642.00655.70642.00646.85646.850.75%3,821
Apr 24, 2026653.05657.95639.65642.05642.05-1.78%11,446
Apr 23, 2026669.15690.00651.00653.70653.70-1.27%16,836
Apr 22, 2026658.45669.00650.30662.10662.101.29%7,383
Apr 21, 2026645.25659.00644.05653.65653.651.34%17,152
Apr 20, 2026639.85649.10638.10645.00645.000.20%9,759
Apr 17, 2026641.95652.15641.00643.70643.700.16%8,666
Apr 16, 2026639.00647.70632.95642.65642.650.74%16,400
Apr 15, 2026635.85639.50631.25637.90637.901.36%13,006
Apr 13, 2026601.55631.45601.55629.35629.351.02%11,471
Apr 10, 2026611.95625.00610.45623.00623.002.37%10,333
Apr 9, 2026610.10614.10601.30608.55608.55-0.24%8,126
Apr 8, 2026614.20616.90604.85610.00610.001.00%15,171
Apr 7, 2026588.60610.00588.60603.95603.951.18%14,394
Apr 6, 2026587.20601.00580.00596.90596.901.41%17,813
Apr 2, 2026578.00592.70564.05588.60588.601.40%12,429
Apr 1, 2026565.35585.65565.35580.45580.453.65%7,386
Mar 30, 2026553.00569.90549.65560.00560.00-0.76%432,945
Mar 27, 2026580.45587.60560.85564.30564.30-2.34%29,992
Mar 25, 2026562.50581.40562.50577.80577.804.99%18,506
Mar 24, 2026540.55559.50538.55550.35550.352.30%11,074
Mar 23, 2026558.45559.55535.35538.00538.00-4.88%8,539
Mar 20, 2026551.75568.75551.75565.60565.601.91%7,257
Mar 19, 2026560.00567.20550.55555.00555.00-1.66%39,845
Mar 18, 2026558.45569.00558.45564.35564.351.06%48,890
Mar 17, 2026554.95561.00549.30558.45558.45-0.59%47,469
Mar 16, 2026549.50563.80539.50561.75561.752.19%14,836
Mar 13, 2026554.05555.85545.00549.70549.70-2.06%4,898
Mar 12, 2026556.60563.40544.80561.25561.250.85%3,403
Mar 11, 2026551.95577.60551.95556.50556.501.93%28,604
Mar 10, 2026545.25550.40542.00545.95545.950.55%5,968
Mar 9, 2026545.35550.00536.65542.95542.95-2.18%4,985
Mar 6, 2026551.05559.50547.40555.05555.050.64%3,198
Mar 5, 2026552.20562.00547.50551.50551.50-0.07%7,808
Mar 4, 2026540.65554.90532.95551.90551.90-0.23%14,657
Mar 2, 2026525.15563.70525.15553.15553.15-1.57%11,095
Feb 27, 2026570.40571.95556.10562.00562.00-1.28%11,023
Feb 26, 2026545.80571.70545.80569.30569.304.48%24,035
Feb 25, 2026534.00548.50534.00544.90544.902.01%9,273
Feb 24, 2026522.05535.50522.05534.15534.151.30%4,282
Feb 23, 2026528.80538.60525.05527.30527.30-1.03%9,845
Feb 20, 2026526.00534.15521.95532.80532.800.53%3,055
Feb 19, 2026529.90534.90526.05530.00530.000.10%4,863
Feb 18, 2026526.05534.80525.65529.45529.45-0.45%1,231
Feb 17, 2026531.45538.75528.00531.85531.85-0.19%1,399
Feb 16, 2026529.45534.10526.85532.85532.85-0.55%5,449
Feb 13, 2026547.00547.00534.25535.80535.80-1.86%2,616
Feb 12, 2026546.05547.95536.25545.95545.950.01%8,607
Feb 11, 2026544.65551.95543.35545.90545.90-0.31%2,754
Feb 10, 2026545.55551.95542.45547.60547.600.37%3,841
Feb 9, 2026525.00550.65525.00545.60545.603.21%10,193
Feb 6, 2026528.80532.60522.80528.65528.650.21%2,225
Feb 5, 2026539.40542.65526.30527.55527.55-1.68%1,449
Feb 4, 2026525.00539.30523.30536.55536.552.20%4,786
Feb 3, 2026525.00528.45517.60525.00525.002.21%5,692
Feb 2, 2026507.15520.00504.30513.65513.651.17%16,162
Feb 1, 2026513.65519.80505.40507.70507.70-2.31%3,694
Jan 30, 2026510.95524.00507.15519.70519.700.56%12,118
Jan 29, 2026520.05522.80508.90516.80516.800.87%15,788
Jan 28, 2026502.55517.00502.55512.35512.351.39%3,395
Jan 27, 2026509.00511.55500.00505.35505.35-0.60%9,872
Jan 23, 2026510.15520.70507.50508.40508.40-1.73%8,138
Jan 22, 2026514.60523.70514.60517.35517.350.55%1,788
Jan 21, 2026506.00522.60504.85514.50514.500.28%6,301
Jan 20, 2026511.35521.45511.25513.05513.05-0.45%5,391
Jan 19, 2026515.00519.10511.95515.35515.35-0.68%4,951
Jan 16, 2026528.50531.10517.65518.90518.90-1.88%6,234
Jan 14, 2026516.35531.55516.35528.85528.851.36%6,208
Jan 13, 2026524.15527.95521.00521.75521.750.22%2,692
Jan 12, 2026531.75535.35517.50520.60520.60-2.68%6,583
Jan 9, 2026540.00545.35533.50534.95534.95-1.22%5,882
Jan 8, 2026551.20559.00540.00541.55541.55-2.15%7,780
Jan 7, 2026553.00559.20551.15553.45553.45-0.44%4,641
Jan 6, 2026557.15559.00554.00555.90555.90-0.28%7,805
Jan 5, 2026564.35564.35556.00557.45557.45-0.25%6,181
Jan 2, 2026555.10560.90554.45558.85558.850.69%3,396
Jan 1, 2026568.95568.95553.55555.00555.00-1.06%1,794
Dec 31, 2025553.45568.50553.45560.95560.952.12%8,017
Dec 30, 2025548.65568.00545.80549.30549.30-0.25%14,207
Dec 29, 2025551.25556.30550.40550.70550.70-0.09%5,322
Dec 26, 2025550.90556.65549.00551.20551.200.15%4,942
Dec 24, 2025558.15558.25548.20550.40550.40-1.23%4,002
Dec 23, 2025550.60559.05550.60557.25557.251.21%5,223
Dec 22, 2025564.65565.00548.00550.60550.60-0.72%6,158
Dec 19, 2025563.50563.75554.00554.60554.60-1.16%3,047
Dec 18, 2025559.80566.10555.55561.10561.100.23%8,399
Dec 17, 2025566.05566.95558.00559.80559.80-0.94%3,133
Dec 16, 2025561.40574.00558.95565.10565.100.81%11,042
Dec 15, 2025555.15564.00555.15560.55560.550.15%7,904
Dec 12, 2025557.95562.85553.35559.70559.701.12%8,372
Dec 11, 2025560.70560.70550.75553.50553.50-1.34%16,506
Dec 10, 2025559.35566.05554.35561.00561.001.58%10,365
Dec 9, 2025562.80567.45542.65552.30552.30-1.74%27,864
Dec 8, 2025573.75576.60553.65562.10562.10-1.60%6,562
Dec 5, 2025569.50578.35568.00571.25571.25-0.43%10,020
Dec 4, 2025557.95576.80557.95573.70573.702.31%13,372
Dec 3, 2025571.00572.80555.50560.75560.75-2.17%13,526
Dec 2, 2025586.15587.00571.00573.20573.20-2.61%6,631
Dec 1, 2025597.00599.70586.00588.55588.55-0.12%33,960