Majestic Auto Limited (BOM:500267)
India
· Delayed Price · Currency is INR 323.15
+9.60 (3.06%)
At close: Apr 29, 2026
Majestic Auto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 305.50 | 321.70 | 305.50 | 313.55 | 313.55 | 0.82% | 647 |
| Apr 27, 2026 | 317.25 | 327.00 | 310.00 | 311.00 | 311.00 | -0.45% | 2,279 |
| Apr 24, 2026 | 316.00 | 320.00 | 307.60 | 312.40 | 312.40 | -0.84% | 3,069 |
| Apr 23, 2026 | 323.00 | 324.60 | 313.00 | 315.05 | 315.05 | -1.05% | 682 |
| Apr 22, 2026 | 315.70 | 324.80 | 315.30 | 318.40 | 318.40 | -0.61% | 972 |
| Apr 21, 2026 | 318.00 | 326.00 | 315.00 | 320.35 | 320.35 | -0.30% | 1,217 |
| Apr 20, 2026 | 319.00 | 322.00 | 309.05 | 321.30 | 321.30 | 0.77% | 1,990 |
| Apr 17, 2026 | 321.90 | 327.50 | 315.05 | 318.85 | 318.85 | 1.11% | 5,363 |
| Apr 16, 2026 | 313.00 | 324.00 | 313.00 | 315.35 | 315.35 | 0.29% | 1,864 |
| Apr 15, 2026 | 309.00 | 323.00 | 309.00 | 314.45 | 314.45 | 2.49% | 2,920 |
| Apr 13, 2026 | 309.00 | 314.00 | 303.30 | 306.80 | 306.80 | -2.14% | 1,071 |
| Apr 10, 2026 | 312.00 | 320.40 | 308.20 | 313.50 | 313.50 | 0.98% | 1,582 |
| Apr 9, 2026 | 323.00 | 323.00 | 306.00 | 310.45 | 310.45 | -0.48% | 932 |
| Apr 8, 2026 | 300.00 | 322.00 | 300.00 | 311.95 | 311.95 | 4.19% | 5,843 |
| Apr 7, 2026 | 300.75 | 306.00 | 297.05 | 299.40 | 299.40 | 1.39% | 3,569 |
| Apr 6, 2026 | 290.80 | 300.00 | 288.00 | 295.30 | 295.30 | 1.30% | 2,437 |
| Apr 2, 2026 | 289.00 | 294.85 | 285.25 | 291.50 | 291.50 | 0.41% | 1,079 |
| Apr 1, 2026 | 287.00 | 299.00 | 285.55 | 290.30 | 290.30 | 4.09% | 3,589 |
| Mar 30, 2026 | 290.00 | 290.00 | 276.00 | 278.90 | 278.90 | -2.81% | 2,055 |
| Mar 27, 2026 | 296.15 | 297.90 | 282.20 | 286.95 | 286.95 | -3.12% | 4,855 |
| Mar 25, 2026 | 303.45 | 303.45 | 293.50 | 296.20 | 296.20 | -0.62% | 4,760 |
| Mar 24, 2026 | 302.00 | 303.00 | 290.50 | 298.05 | 298.05 | -0.40% | 3,985 |
| Mar 23, 2026 | 290.00 | 309.00 | 285.60 | 299.25 | 299.25 | 0.45% | 3,949 |
| Mar 20, 2026 | 304.00 | 304.00 | 292.05 | 297.90 | 297.90 | -0.28% | 2,338 |
| Mar 19, 2026 | 292.60 | 304.15 | 292.60 | 298.75 | 298.75 | 0.03% | 2,459 |
| Mar 18, 2026 | 297.00 | 308.95 | 290.00 | 298.65 | 298.65 | -0.08% | 6,788 |
| Mar 17, 2026 | 306.80 | 306.90 | 297.05 | 298.90 | 298.90 | 0.32% | 719 |
| Mar 16, 2026 | 313.05 | 315.00 | 294.20 | 297.95 | 297.95 | -4.82% | 4,145 |
| Mar 13, 2026 | 310.00 | 321.00 | 305.10 | 313.05 | 313.05 | 0.34% | 2,683 |
| Mar 12, 2026 | 300.00 | 315.00 | 286.35 | 312.00 | 312.00 | 5.57% | 6,406 |
| Mar 11, 2026 | 289.00 | 303.30 | 289.00 | 295.55 | 295.55 | -0.86% | 1,684 |
| Mar 10, 2026 | 293.70 | 299.85 | 285.25 | 298.10 | 298.10 | 3.42% | 6,022 |
| Mar 9, 2026 | 288.00 | 299.00 | 284.20 | 288.25 | 288.25 | -1.35% | 2,173 |
| Mar 6, 2026 | 286.05 | 295.90 | 286.05 | 292.20 | 292.20 | 0.71% | 1,416 |
| Mar 5, 2026 | 285.15 | 298.70 | 285.15 | 290.15 | 290.15 | -0.38% | 6,105 |
| Mar 4, 2026 | 291.90 | 292.00 | 276.20 | 291.25 | 291.25 | 1.09% | 2,093 |
| Mar 2, 2026 | 287.00 | 295.05 | 282.30 | 288.10 | 288.10 | -4.21% | 7,457 |
| Feb 27, 2026 | 302.50 | 305.00 | 298.75 | 300.75 | 300.75 | -0.53% | 2,575 |
| Feb 26, 2026 | 295.10 | 307.00 | 295.10 | 302.35 | 302.35 | 1.92% | 8,559 |
| Feb 25, 2026 | 328.85 | 328.85 | 280.00 | 296.65 | 296.65 | -7.64% | 23,752 |
| Feb 24, 2026 | 315.00 | 324.00 | 314.75 | 321.20 | 321.20 | 1.07% | 2,673 |
| Feb 23, 2026 | 313.00 | 324.00 | 302.60 | 317.80 | 317.80 | -0.28% | 7,820 |
| Feb 20, 2026 | 330.20 | 330.65 | 311.20 | 318.70 | 318.70 | -5.13% | 12,446 |
| Feb 19, 2026 | 360.10 | 370.00 | 330.60 | 335.95 | 335.95 | -7.72% | 27,871 |
| Feb 18, 2026 | 396.05 | 407.00 | 360.00 | 364.05 | 364.05 | -11.72% | 35,178 |
| Feb 17, 2026 | 391.20 | 437.00 | 370.00 | 412.40 | 412.40 | -10.42% | 85,860 |
| Feb 16, 2026 | 445.00 | 464.90 | 440.00 | 460.35 | 425.35 | 5.33% | 169,079 |
| Feb 13, 2026 | 433.00 | 445.00 | 420.00 | 437.05 | 403.82 | 1.53% | 92,640 |
| Feb 12, 2026 | 428.00 | 434.00 | 409.95 | 430.45 | 397.72 | 10.30% | 129,421 |
| Feb 11, 2026 | 360.10 | 409.70 | 355.05 | 390.25 | 360.58 | 8.39% | 98,381 |
| Feb 10, 2026 | 358.00 | 375.00 | 350.30 | 360.05 | 332.68 | 2.10% | 3,963 |
| Feb 9, 2026 | 356.85 | 359.90 | 350.00 | 352.65 | 325.84 | -1.20% | 1,283 |
| Feb 6, 2026 | 342.80 | 360.00 | 342.70 | 356.95 | 329.81 | 4.89% | 3,022 |
| Feb 5, 2026 | 342.00 | 345.00 | 335.00 | 340.30 | 314.43 | 0.09% | 340 |
| Feb 4, 2026 | 340.00 | 348.00 | 340.00 | 340.00 | 314.15 | 1.49% | 80 |
| Feb 3, 2026 | 338.05 | 347.00 | 332.55 | 335.00 | 309.53 | 0.21% | 937 |
| Feb 2, 2026 | 326.60 | 346.95 | 326.60 | 334.30 | 308.88 | -0.45% | 257 |
| Feb 1, 2026 | 335.10 | 336.65 | 335.10 | 335.80 | 310.27 | -0.43% | 283 |
| Jan 30, 2026 | 338.35 | 345.05 | 335.10 | 337.25 | 311.61 | -2.19% | 251 |
| Jan 29, 2026 | 335.30 | 348.45 | 335.30 | 344.80 | 318.59 | -1.15% | 1,183 |
| Jan 28, 2026 | 327.00 | 350.00 | 327.00 | 348.80 | 322.28 | 7.47% | 2,255 |
| Jan 27, 2026 | 316.10 | 339.00 | 316.10 | 324.55 | 299.87 | 0.98% | 1,625 |
| Jan 23, 2026 | 335.00 | 340.00 | 320.00 | 321.40 | 296.96 | -3.25% | 3,217 |
| Jan 22, 2026 | 337.95 | 341.00 | 331.15 | 332.20 | 306.94 | 0.51% | 1,624 |
| Jan 21, 2026 | 317.05 | 338.95 | 317.05 | 330.50 | 305.37 | 0.12% | 1,183 |
| Jan 20, 2026 | 335.15 | 337.90 | 322.30 | 330.10 | 305.00 | -2.34% | 2,367 |
| Jan 19, 2026 | 354.95 | 354.95 | 333.10 | 338.00 | 312.30 | -0.88% | 720 |
| Jan 16, 2026 | 335.10 | 348.90 | 335.10 | 341.00 | 315.07 | -2.11% | 1,380 |
| Jan 14, 2026 | 360.00 | 360.00 | 335.55 | 348.35 | 321.87 | 0.97% | 183 |
| Jan 13, 2026 | 349.90 | 356.85 | 341.10 | 345.00 | 318.77 | -0.43% | 1,315 |
| Jan 12, 2026 | 331.35 | 350.00 | 324.20 | 346.50 | 320.16 | 5.08% | 924 |
| Jan 9, 2026 | 330.80 | 343.00 | 322.30 | 329.75 | 304.68 | -0.29% | 1,167 |
| Jan 8, 2026 | 334.25 | 335.25 | 330.00 | 330.70 | 305.56 | -2.45% | 428 |
| Jan 7, 2026 | 344.00 | 345.00 | 334.50 | 339.00 | 313.23 | -0.31% | 1,595 |
| Jan 6, 2026 | 337.80 | 347.00 | 336.50 | 340.05 | 314.20 | 0.67% | 5,110 |
| Jan 5, 2026 | 335.35 | 350.00 | 335.35 | 337.80 | 312.12 | -0.69% | 1,576 |
| Jan 2, 2026 | 344.00 | 344.45 | 334.60 | 340.15 | 314.29 | -1.26% | 486 |
| Jan 1, 2026 | 338.00 | 350.00 | 338.00 | 344.50 | 318.31 | 2.65% | 3,702 |
| Dec 31, 2025 | 343.05 | 343.05 | 331.50 | 335.60 | 310.08 | -1.68% | 649 |
| Dec 30, 2025 | 342.00 | 345.00 | 332.20 | 341.35 | 315.40 | 0.44% | 719 |
| Dec 29, 2025 | 338.00 | 342.90 | 323.05 | 339.85 | 314.01 | 3.25% | 1,709 |
| Dec 26, 2025 | 330.15 | 337.00 | 329.00 | 329.15 | 304.13 | -0.80% | 139 |
| Dec 24, 2025 | 328.00 | 339.90 | 327.00 | 331.80 | 306.57 | 1.62% | 314 |
| Dec 23, 2025 | 328.50 | 330.65 | 325.00 | 326.50 | 301.68 | -0.61% | 726 |
| Dec 22, 2025 | 323.60 | 330.00 | 323.60 | 328.50 | 303.52 | -0.05% | 2,236 |
| Dec 19, 2025 | 326.70 | 336.80 | 326.55 | 328.65 | 303.66 | 0.64% | 254 |
| Dec 18, 2025 | 330.00 | 338.15 | 321.00 | 326.55 | 301.72 | -1.64% | 735 |
| Dec 17, 2025 | 332.00 | 332.25 | 330.10 | 332.00 | 306.76 | 0.06% | 376 |
| Dec 16, 2025 | 331.70 | 338.00 | 331.70 | 331.80 | 306.57 | 0.08% | 164 |
| Dec 15, 2025 | 333.00 | 340.00 | 330.25 | 331.55 | 306.34 | -2.46% | 169 |
| Dec 12, 2025 | 338.00 | 340.00 | 338.00 | 339.90 | 314.06 | 1.25% | 313 |
| Dec 11, 2025 | 328.15 | 337.00 | 328.00 | 335.70 | 310.18 | 0.04% | 1,081 |
| Dec 10, 2025 | 335.00 | 337.50 | 335.00 | 335.55 | 310.04 | - | 734 |
| Dec 9, 2025 | 336.90 | 344.95 | 327.50 | 335.55 | 310.04 | 0.09% | 1,597 |
| Dec 8, 2025 | 333.45 | 338.00 | 331.00 | 335.25 | 309.76 | 0.04% | 1,861 |
| Dec 5, 2025 | 338.30 | 343.75 | 334.30 | 335.10 | 309.62 | -1.21% | 238 |
| Dec 4, 2025 | 340.00 | 346.80 | 337.05 | 339.20 | 313.41 | -0.24% | 779 |
| Dec 3, 2025 | 336.65 | 343.35 | 333.30 | 340.00 | 314.15 | 1.49% | 2,050 |
| Dec 2, 2025 | 340.05 | 349.45 | 335.00 | 335.00 | 309.53 | -0.78% | 1,951 |
| Dec 1, 2025 | 344.75 | 348.90 | 335.55 | 337.65 | 311.98 | -2.06% | 2,100 |