Skip to main content
Mahalaxmi Seamless Limited (BOM:513460)
India flag India · Delayed Price · Currency is INR
8.42
-0.43 (-4.86%)
At close: Mar 9, 2026

Mahalaxmi Seamless Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.418.428.418.428.42-4.86%238
Mar 5, 20268.858.858.858.858.85-43
Mar 4, 20269.269.538.708.858.85-2.53%474
Mar 2, 20268.659.088.659.089.084.97%2,994
Feb 27, 20268.718.718.038.658.654.22%1,986
Feb 23, 20268.308.308.308.308.30-51
Feb 20, 20268.308.308.308.308.302.34%906
Feb 19, 20268.048.118.048.118.11-0.37%1,482
Feb 18, 20268.148.148.148.148.140.37%1,100
Feb 17, 20268.518.518.088.118.11-4.59%2,249
Feb 16, 20268.329.188.328.508.50-2.86%2,888
Feb 12, 20269.279.278.758.758.75-4.68%401
Feb 10, 20269.369.369.189.189.18-2
Feb 9, 20269.1710.139.179.189.18-4.87%990
Feb 6, 202610.1510.159.659.659.65-4.93%1,170
Feb 5, 202610.3410.349.3710.1510.153.05%988
Feb 4, 20269.869.869.409.859.85-0.10%1,409
Feb 3, 20268.939.878.939.869.864.89%4,571
Feb 2, 20268.979.408.979.409.404.79%172
Feb 1, 20269.539.898.978.978.97-4.78%1,382
Jan 30, 20269.019.468.569.429.424.55%2,093
Jan 29, 20268.989.858.989.019.01-4.66%3,355
Jan 28, 202610.4010.409.459.459.45-4.64%227
Jan 27, 20268.989.928.989.919.914.87%3,599
Jan 23, 20269.8910.299.409.459.45-3.57%4,664
Jan 22, 20269.909.908.969.809.803.92%6,734
Jan 21, 20268.999.438.999.439.434.89%13,423
Jan 20, 20268.158.998.158.998.994.90%3,456
Jan 19, 20269.009.008.578.578.57-4.99%107
Jan 16, 20269.309.309.029.029.02-4.95%602
Jan 14, 20269.559.558.869.499.491.82%325
Jan 13, 20268.709.328.449.329.324.95%549
Jan 12, 20268.888.888.888.888.884.96%391
Jan 9, 20268.509.328.468.468.46-4.94%1,030
Jan 8, 20268.719.008.298.908.902.18%295
Jan 7, 20269.619.618.718.718.71-4.91%380
Jan 6, 20268.759.168.759.169.164.69%1,329
Jan 5, 20269.179.178.728.758.75-4.58%940
Jan 2, 20269.179.179.179.179.174.92%1,009
Jan 1, 20268.748.828.748.748.741.98%1,114
Dec 31, 20258.578.578.578.578.574.90%2,150
Dec 30, 20258.809.008.178.178.17-5.00%3,611
Dec 29, 20259.389.388.508.608.60-3.80%1,982
Dec 26, 20259.049.118.948.948.940.90%116
Dec 24, 20258.868.868.868.868.864.98%601
Dec 23, 20258.358.728.328.448.441.56%3,335
Dec 22, 20258.748.748.318.318.31-4.92%445
Dec 19, 20259.179.178.748.748.74-691
Dec 18, 20258.748.748.348.748.744.92%1,156
Dec 17, 20258.919.178.318.338.33-4.69%3,354
Dec 16, 20258.758.758.748.748.74-4.90%2,098
Dec 15, 20259.209.209.199.199.19-4.77%467
Dec 12, 202510.6410.649.659.659.65-4.93%647
Dec 11, 202510.1810.1810.1010.1510.154.64%937
Dec 10, 20259.709.708.789.709.704.98%2,671
Dec 9, 20258.809.248.809.249.245.00%11,685
Dec 8, 20258.388.908.388.808.802.92%1,790
Dec 5, 20258.558.978.558.558.55-423
Dec 4, 20258.509.358.508.558.55-4.04%477
Dec 3, 20258.558.918.078.918.914.95%2,066
Dec 2, 20258.498.498.498.498.494.94%2,350
Dec 1, 20258.098.098.098.098.094.93%109
Nov 27, 20257.957.957.587.717.71-3.02%665
Nov 26, 20258.068.067.907.957.950.63%210
Nov 24, 20258.198.587.907.907.90-3.42%234
Nov 21, 20259.039.038.178.188.18-4.88%2,330
Nov 20, 20258.108.948.108.608.600.94%8,283
Nov 19, 20258.738.738.308.528.52-2.41%13,113
Nov 18, 20258.738.738.708.738.734.93%836
Nov 14, 20259.009.008.308.328.32-3.03%1,306
Nov 13, 20259.479.478.588.588.58-4.98%4,526
Nov 12, 20258.609.038.609.039.035.00%3,439
Nov 11, 20258.868.868.528.608.601.90%4,789
Nov 10, 20258.558.558.008.448.443.56%675
Nov 7, 20257.808.337.808.158.152.64%1,082
Nov 6, 20258.268.677.857.947.94-3.87%2,100
Nov 4, 20258.438.438.268.268.260.12%1,969
Nov 3, 20258.308.308.228.258.25-0.60%1,166
Oct 31, 20258.158.318.008.308.30-0.24%2,643
Oct 30, 20258.938.938.328.328.32-4.91%1,124
Oct 29, 20258.358.758.358.758.754.92%275
Oct 28, 20258.348.348.348.348.34-88
Oct 24, 20257.958.347.958.348.344.91%60
Oct 23, 20258.508.507.837.957.95-1.85%2,822
Oct 20, 20258.748.747.968.108.10-2.99%294
Oct 17, 20258.358.578.358.358.35-4.46%336
Oct 16, 20258.748.748.748.748.74-0.23%683
Oct 15, 20258.909.608.708.768.76-4.26%3,451
Oct 14, 20259.6010.089.159.159.15-4.98%1,518
Oct 13, 202510.6010.609.609.639.63-4.65%739
Oct 10, 20259.9910.279.9910.1010.103.17%1,189
Oct 9, 20259.3510.319.339.799.79-0.31%2,117
Oct 8, 20259.009.828.909.829.824.91%1,641
Oct 7, 202510.3210.329.369.369.36-4.97%1,335
Oct 6, 20259.859.859.709.859.854.90%5,902
Oct 3, 20259.389.399.009.399.394.92%15,166
Oct 1, 20258.998.998.178.958.954.43%1,485
Sep 30, 20258.809.198.568.578.57-4.88%1,467
Sep 29, 20259.259.258.379.019.012.27%463
Sep 26, 20258.558.978.138.818.813.04%2,513