Mahamaya Steel Industries Limited (BOM:513554)
India
· Delayed Price · Currency is INR 873.10
+35.40 (4.23%)
At close: Mar 9, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 725.25 | 875.00 | 725.00 | 873.10 | 873.10 | 4.23% | 2,629 |
| Mar 6, 2026 | 766.10 | 850.00 | 757.40 | 837.70 | 837.70 | 8.10% | 724 |
| Mar 5, 2026 | 780.00 | 791.20 | 757.00 | 774.90 | 774.90 | 0.68% | 1,481 |
| Mar 4, 2026 | 741.25 | 779.00 | 733.65 | 769.65 | 769.65 | 1.40% | 459 |
| Mar 2, 2026 | 742.45 | 765.00 | 707.45 | 759.00 | 759.00 | 0.23% | 2,874 |
| Feb 27, 2026 | 779.65 | 779.65 | 752.95 | 757.25 | 757.25 | -2.88% | 148 |
| Feb 26, 2026 | 765.00 | 779.80 | 745.00 | 779.70 | 779.70 | 0.15% | 309 |
| Feb 25, 2026 | 752.35 | 790.00 | 723.50 | 778.55 | 778.55 | 2.23% | 367 |
| Feb 24, 2026 | 765.85 | 765.85 | 734.05 | 761.55 | 761.55 | -0.45% | 399 |
| Feb 23, 2026 | 747.50 | 765.00 | 732.35 | 765.00 | 765.00 | 2.34% | 163 |
| Feb 20, 2026 | 727.50 | 750.00 | 711.35 | 747.50 | 747.50 | 1.63% | 2,362 |
| Feb 19, 2026 | 725.00 | 735.90 | 725.00 | 735.50 | 735.50 | -0.05% | 148 |
| Feb 18, 2026 | 711.50 | 740.00 | 711.50 | 735.90 | 735.90 | 0.84% | 586 |
| Feb 17, 2026 | 740.00 | 740.00 | 722.00 | 729.80 | 729.80 | -0.04% | 457 |
| Feb 16, 2026 | 716.00 | 735.00 | 716.00 | 730.10 | 730.10 | 1.97% | 1,166 |
| Feb 13, 2026 | 703.00 | 716.00 | 703.00 | 716.00 | 716.00 | 0.14% | 3,525 |
| Feb 12, 2026 | 718.90 | 719.00 | 714.00 | 715.00 | 715.00 | 0.87% | 424 |
| Feb 11, 2026 | 704.70 | 708.80 | 704.70 | 708.80 | 708.80 | 1.99% | 1,440 |
| Feb 10, 2026 | 681.90 | 702.00 | 681.90 | 695.00 | 695.00 | -0.11% | 3,332 |
| Feb 9, 2026 | 695.80 | 695.80 | 695.80 | 695.80 | 695.80 | -2.00% | 65 |
| Feb 6, 2026 | 701.70 | 710.00 | 701.70 | 710.00 | 710.00 | -0.84% | 695 |
| Feb 5, 2026 | 715.40 | 720.00 | 715.40 | 716.00 | 716.00 | -1.91% | 304 |
| Feb 4, 2026 | 729.95 | 729.95 | 729.95 | 729.95 | 729.95 | -1.99% | 46 |
| Feb 3, 2026 | 775.20 | 775.20 | 744.80 | 744.80 | 744.80 | -2.00% | 351 |
| Feb 2, 2026 | 765.60 | 774.80 | 760.00 | 760.00 | 760.00 | -2.00% | 948 |
| Feb 1, 2026 | 745.85 | 775.50 | 745.85 | 775.50 | 775.50 | 1.90% | 161 |
| Jan 30, 2026 | 761.05 | 761.05 | 761.05 | 761.05 | 761.05 | -2.00% | 15 |
| Jan 29, 2026 | 776.70 | 776.70 | 776.55 | 776.55 | 776.55 | -1.99% | 110 |
| Jan 28, 2026 | 793.00 | 793.00 | 792.35 | 792.35 | 792.35 | -2.00% | 225 |
| Jan 27, 2026 | 825.00 | 825.00 | 808.50 | 808.50 | 808.50 | -2.00% | 259 |
| Jan 23, 2026 | 815.10 | 825.00 | 800.10 | 825.00 | 825.00 | 1.37% | 1,857 |
| Jan 22, 2026 | 797.90 | 813.85 | 797.90 | 813.85 | 813.85 | 2.00% | 278 |
| Jan 21, 2026 | 782.00 | 797.90 | 782.00 | 797.90 | 797.90 | - | 2,349 |
| Jan 20, 2026 | 797.90 | 797.90 | 797.90 | 797.90 | 797.90 | -2.00% | 3 |
| Jan 19, 2026 | 814.15 | 814.15 | 814.15 | 814.15 | 814.15 | -2.00% | 5 |
| Jan 16, 2026 | 830.75 | 830.75 | 830.75 | 830.75 | 830.75 | -2.00% | 5 |
| Jan 14, 2026 | 847.70 | 847.70 | 847.70 | 847.70 | 847.70 | -2.00% | 12 |
| Jan 13, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -2.00% | 26 |
| Jan 12, 2026 | 882.65 | 882.65 | 882.65 | 882.65 | 882.65 | -2.00% | 2 |
| Jan 9, 2026 | 900.65 | 900.65 | 900.65 | 900.65 | 900.65 | -2.00% | 51 |
| Jan 8, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -2.00% | 12 |
| Jan 7, 2026 | 937.75 | 937.75 | 937.75 | 937.75 | 937.75 | -2.00% | 35 |
| Jan 6, 2026 | 956.85 | 956.85 | 956.85 | 956.85 | 956.85 | -2.00% | 45 |
| Jan 5, 2026 | 1,007.15 | 1,007.15 | 976.35 | 976.35 | 976.35 | -5.00% | 440 |
| Jan 2, 2026 | 1,049.70 | 1,049.70 | 969.20 | 1,027.70 | 1,027.70 | 0.74% | 1,753 |
| Jan 1, 2026 | 1,007.15 | 1,038.00 | 988.50 | 1,020.20 | 1,020.20 | 2.26% | 1,561 |
| Dec 31, 2025 | 965.15 | 1,003.60 | 909.10 | 997.70 | 997.70 | 4.38% | 4,800 |
| Dec 30, 2025 | 950.00 | 965.15 | 895.00 | 955.85 | 955.85 | 3.99% | 1,485 |
| Dec 29, 2025 | 841.05 | 928.00 | 840.40 | 919.20 | 919.20 | 3.91% | 1,887 |
| Dec 26, 2025 | 905.05 | 957.90 | 884.60 | 884.60 | 884.60 | -4.99% | 2,756 |
| Dec 24, 2025 | 949.95 | 953.00 | 908.55 | 931.10 | 931.10 | 2.48% | 1,056 |
| Dec 23, 2025 | 890.00 | 917.95 | 860.00 | 908.60 | 908.60 | 3.88% | 2,001 |
| Dec 22, 2025 | 853.80 | 874.65 | 833.00 | 874.65 | 874.65 | 5.00% | 6,078 |
| Dec 19, 2025 | 834.00 | 834.30 | 833.00 | 833.00 | 833.00 | 1.84% | 440 |
| Dec 18, 2025 | 785.95 | 817.95 | 785.95 | 817.95 | 817.95 | 2.00% | 504 |
| Dec 17, 2025 | 815.00 | 815.00 | 801.95 | 801.95 | 801.95 | -2.00% | 140 |
| Dec 16, 2025 | 835.00 | 839.15 | 818.30 | 818.30 | 818.30 | -2.00% | 1,202 |
| Dec 15, 2025 | 822.40 | 835.00 | 822.40 | 835.00 | 835.00 | 1.53% | 236 |
| Dec 12, 2025 | 822.00 | 822.40 | 822.00 | 822.40 | 822.40 | 2.00% | 355 |
| Dec 11, 2025 | 806.30 | 806.30 | 800.00 | 806.30 | 806.30 | 2.00% | 1,150 |
| Dec 10, 2025 | 765.00 | 790.50 | 765.00 | 790.50 | 790.50 | 1.64% | 652 |
| Dec 9, 2025 | 761.95 | 777.75 | 755.00 | 777.75 | 777.75 | 2.00% | 135 |
| Dec 8, 2025 | 793.00 | 793.00 | 762.50 | 762.50 | 762.50 | -1.99% | 900 |
| Dec 5, 2025 | 748.75 | 777.95 | 748.75 | 777.95 | 777.95 | 1.83% | 1,722 |
| Dec 4, 2025 | 755.50 | 764.00 | 746.10 | 764.00 | 764.00 | 0.39% | 346 |
| Dec 3, 2025 | 740.00 | 770.10 | 740.00 | 761.00 | 761.00 | 0.79% | 242 |
| Dec 2, 2025 | 752.25 | 755.00 | 752.00 | 755.00 | 755.00 | 0.37% | 1,359 |
| Dec 1, 2025 | 748.85 | 752.25 | 748.85 | 752.25 | 752.25 | 2.00% | 1,093 |
| Nov 28, 2025 | 735.00 | 737.50 | 720.00 | 737.50 | 737.50 | 1.71% | 1,874 |
| Nov 27, 2025 | 725.00 | 725.10 | 725.00 | 725.10 | 725.10 | 2.00% | 1,754 |
| Nov 26, 2025 | 696.00 | 710.90 | 696.00 | 710.90 | 710.90 | 1.99% | 1,101 |
| Nov 25, 2025 | 686.15 | 697.00 | 686.15 | 697.00 | 697.00 | -0.45% | 6,477 |
| Nov 24, 2025 | 700.15 | 700.15 | 700.15 | 700.15 | 700.15 | -1.99% | 33 |
| Nov 21, 2025 | 714.40 | 714.40 | 714.40 | 714.40 | 714.40 | -2.00% | 217 |
| Nov 20, 2025 | 728.95 | 728.95 | 728.95 | 728.95 | 728.95 | -2.00% | 48 |
| Nov 19, 2025 | 743.80 | 743.80 | 743.80 | 743.80 | 743.80 | -2.00% | 32 |
| Nov 18, 2025 | 758.95 | 758.95 | 758.95 | 758.95 | 758.95 | -2.00% | 213 |
| Nov 17, 2025 | 776.10 | 793.00 | 774.40 | 774.40 | 774.40 | -2.00% | 1,389 |
| Nov 14, 2025 | 764.70 | 790.20 | 764.65 | 790.20 | 790.20 | 1.28% | 2,249 |
| Nov 13, 2025 | 755.40 | 780.25 | 755.40 | 780.25 | 780.25 | 1.23% | 1,996 |
| Nov 12, 2025 | 759.95 | 770.80 | 737.00 | 770.80 | 770.80 | 5.00% | 4,911 |
| Nov 11, 2025 | 715.00 | 734.90 | 715.00 | 734.10 | 734.10 | 4.88% | 3,816 |
| Nov 10, 2025 | 667.00 | 700.10 | 667.00 | 699.95 | 699.95 | 4.97% | 5,325 |
| Nov 7, 2025 | 635.05 | 666.80 | 622.00 | 666.80 | 666.80 | 5.00% | 4,736 |
| Nov 6, 2025 | 600.10 | 635.55 | 595.00 | 635.05 | 635.05 | 4.91% | 3,026 |
| Nov 4, 2025 | 603.00 | 630.00 | 596.00 | 605.30 | 605.30 | -0.02% | 2,944 |
| Nov 3, 2025 | 615.00 | 628.95 | 601.00 | 605.40 | 605.40 | -1.83% | 1,021 |
| Oct 31, 2025 | 600.00 | 621.00 | 597.00 | 616.70 | 616.70 | 1.79% | 2,835 |
| Oct 30, 2025 | 615.00 | 615.00 | 600.00 | 605.85 | 605.85 | -0.76% | 1,780 |
| Oct 29, 2025 | 596.00 | 615.00 | 587.00 | 610.50 | 610.50 | 2.61% | 4,450 |
| Oct 28, 2025 | 575.15 | 595.00 | 575.15 | 595.00 | 595.00 | 0.10% | 1,551 |
| Oct 27, 2025 | 571.45 | 595.00 | 571.00 | 594.40 | 594.40 | 4.02% | 3,459 |
| Oct 24, 2025 | 579.95 | 585.00 | 571.45 | 571.45 | 571.45 | 2.42% | 5,923 |
| Oct 23, 2025 | 566.00 | 574.50 | 552.00 | 557.95 | 557.95 | -1.25% | 662 |
| Oct 21, 2025 | 571.00 | 575.00 | 560.00 | 565.00 | 565.00 | -0.47% | 3,276 |
| Oct 20, 2025 | 562.10 | 570.00 | 552.20 | 567.65 | 567.65 | 0.99% | 1,475 |
| Oct 17, 2025 | 551.05 | 567.00 | 550.00 | 562.10 | 562.10 | -0.75% | 1,350 |
| Oct 16, 2025 | 571.00 | 575.00 | 544.00 | 566.35 | 566.35 | -0.87% | 1,185 |
| Oct 15, 2025 | 526.70 | 572.00 | 526.70 | 571.30 | 571.30 | 3.05% | 6,637 |
| Oct 14, 2025 | 554.40 | 554.40 | 554.40 | 554.40 | 554.40 | -5.00% | 169 |