Mahamaya Steel Industries Limited (BOM:513554)
India
· Delayed Price · Currency is INR 854.70
+6.80 (0.80%)
At close: Apr 28, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 854.70 | 880.00 | 850.05 | 865.70 | 865.70 | 1.29% | 244 |
| Apr 28, 2026 | 818.45 | 869.45 | 807.00 | 854.70 | 854.70 | 0.80% | 305 |
| Apr 27, 2026 | 835.00 | 864.80 | 822.00 | 847.90 | 847.90 | -0.78% | 160 |
| Apr 24, 2026 | 851.05 | 858.25 | 841.00 | 854.60 | 854.60 | -2.64% | 97 |
| Apr 23, 2026 | 880.50 | 908.50 | 876.60 | 877.80 | 877.80 | -4.56% | 373 |
| Apr 22, 2026 | 875.00 | 920.00 | 875.00 | 919.75 | 919.75 | 2.68% | 111 |
| Apr 21, 2026 | 873.00 | 913.00 | 870.00 | 895.75 | 895.75 | 2.56% | 443 |
| Apr 20, 2026 | 870.00 | 887.85 | 866.25 | 873.40 | 873.40 | -3.95% | 62 |
| Apr 17, 2026 | 892.25 | 910.00 | 891.00 | 909.35 | 909.35 | -2.71% | 237 |
| Apr 16, 2026 | 899.95 | 938.90 | 875.35 | 934.70 | 934.70 | 1.95% | 445 |
| Apr 15, 2026 | 929.75 | 930.00 | 884.20 | 916.80 | 916.80 | -1.39% | 380 |
| Apr 13, 2026 | 940.00 | 943.60 | 922.00 | 929.75 | 929.75 | -1.60% | 44 |
| Apr 10, 2026 | 952.00 | 956.00 | 914.30 | 944.90 | 944.90 | -1.27% | 307 |
| Apr 9, 2026 | 902.15 | 958.90 | 902.15 | 957.10 | 957.10 | 1.91% | 40 |
| Apr 8, 2026 | 933.00 | 940.00 | 933.00 | 939.20 | 939.20 | 0.02% | 176 |
| Apr 7, 2026 | 930.00 | 977.95 | 890.10 | 939.05 | 939.05 | 0.37% | 396 |
| Apr 6, 2026 | 980.00 | 980.00 | 912.10 | 935.55 | 935.55 | -0.21% | 59 |
| Apr 2, 2026 | 947.60 | 957.00 | 920.40 | 937.50 | 937.50 | -3.23% | 169 |
| Apr 1, 2026 | 950.00 | 980.00 | 926.00 | 968.80 | 968.80 | 1.98% | 915 |
| Mar 30, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -3.54% | 4 |
| Mar 27, 2026 | 993.95 | 994.10 | 984.50 | 984.90 | 984.90 | -0.93% | 252 |
| Mar 25, 2026 | 986.45 | 995.00 | 942.00 | 994.10 | 994.10 | 0.78% | 559 |
| Mar 24, 2026 | 965.00 | 989.00 | 941.20 | 986.45 | 986.45 | 3.02% | 745 |
| Mar 23, 2026 | 911.60 | 970.00 | 911.60 | 957.55 | 957.55 | 0.50% | 235 |
| Mar 20, 2026 | 929.65 | 959.00 | 925.00 | 952.80 | 952.80 | 2.49% | 315 |
| Mar 19, 2026 | 912.00 | 937.85 | 902.80 | 929.65 | 929.65 | 2.97% | 446 |
| Mar 18, 2026 | 849.95 | 912.00 | 825.40 | 902.80 | 902.80 | 3.91% | 1,473 |
| Mar 17, 2026 | 951.20 | 951.20 | 849.00 | 868.80 | 868.80 | -7.86% | 1,254 |
| Mar 16, 2026 | 989.95 | 989.95 | 895.10 | 942.90 | 942.90 | -5.07% | 1,155 |
| Mar 13, 2026 | 975.05 | 1,033.65 | 931.60 | 993.30 | 993.30 | -2.40% | 1,561 |
| Mar 12, 2026 | 1,000.00 | 1,061.85 | 979.00 | 1,017.70 | 1,017.70 | -0.38% | 2,765 |
| Mar 11, 2026 | 966.25 | 1,024.70 | 966.25 | 1,021.55 | 1,021.55 | 8.27% | 1,137 |
| Mar 10, 2026 | 900.00 | 955.60 | 900.00 | 943.55 | 943.55 | 8.07% | 2,286 |
| 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 |