Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India
· Delayed Price · Currency is INR 140.80
+1.35 (0.97%)
At close: Apr 29, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 139.60 | 139.60 | 136.55 | 139.45 | 139.45 | 1.71% | 531 |
| Apr 27, 2026 | 135.30 | 141.80 | 135.30 | 137.10 | 137.10 | -0.51% | 1,695 |
| Apr 24, 2026 | 136.55 | 139.90 | 136.25 | 137.80 | 137.80 | -0.36% | 2,367 |
| Apr 23, 2026 | 142.70 | 142.75 | 137.55 | 138.30 | 138.30 | -2.02% | 3,685 |
| Apr 22, 2026 | 146.00 | 146.00 | 138.35 | 141.15 | 141.15 | 0.82% | 2,395 |
| Apr 21, 2026 | 140.95 | 144.95 | 138.00 | 140.00 | 140.00 | 1.63% | 596 |
| Apr 20, 2026 | 139.00 | 144.95 | 137.05 | 137.75 | 137.75 | -0.22% | 1,664 |
| Apr 17, 2026 | 140.05 | 144.85 | 137.75 | 138.05 | 138.05 | 0.88% | 2,830 |
| Apr 16, 2026 | 146.95 | 146.95 | 136.15 | 136.85 | 136.85 | -5.03% | 4,939 |
| Apr 15, 2026 | 145.00 | 147.85 | 141.90 | 144.10 | 144.10 | 0.56% | 1,140 |
| Apr 13, 2026 | 131.70 | 144.90 | 131.70 | 143.30 | 143.30 | 4.75% | 5,979 |
| Apr 10, 2026 | 134.20 | 140.00 | 132.20 | 136.80 | 136.80 | -0.98% | 4,838 |
| Apr 9, 2026 | 141.85 | 141.90 | 135.75 | 138.15 | 138.15 | -1.07% | 1,186 |
| Apr 8, 2026 | 135.00 | 140.00 | 135.00 | 139.65 | 139.65 | 3.33% | 1,930 |
| Apr 7, 2026 | 136.15 | 136.20 | 131.05 | 135.15 | 135.15 | -0.70% | 3,201 |
| Apr 6, 2026 | 138.75 | 141.60 | 131.30 | 136.10 | 136.10 | 0.07% | 4,398 |
| Apr 2, 2026 | 130.50 | 136.50 | 126.55 | 136.00 | 136.00 | -0.44% | 1,815 |
| Apr 1, 2026 | 128.05 | 137.30 | 128.00 | 136.60 | 136.60 | 13.36% | 1,367 |
| Mar 30, 2026 | 134.50 | 134.50 | 115.00 | 120.50 | 120.50 | -6.88% | 8,574 |
| Mar 27, 2026 | 125.15 | 138.70 | 125.15 | 129.40 | 129.40 | -2.67% | 3,114 |
| Mar 25, 2026 | 133.95 | 137.80 | 132.20 | 132.95 | 132.95 | -0.64% | 2,405 |
| Mar 24, 2026 | 135.70 | 135.70 | 130.00 | 133.80 | 133.80 | 1.29% | 3,193 |
| Mar 23, 2026 | 134.90 | 138.90 | 131.55 | 132.10 | 132.10 | -1.60% | 1,991 |
| Mar 20, 2026 | 134.25 | 137.90 | 133.20 | 134.25 | 134.25 | 1.86% | 543 |
| Mar 19, 2026 | 133.55 | 138.95 | 130.00 | 131.80 | 131.80 | -4.77% | 5,168 |
| Mar 18, 2026 | 139.30 | 140.00 | 135.20 | 138.40 | 138.40 | 0.62% | 777 |
| Mar 17, 2026 | 138.05 | 141.30 | 134.95 | 137.55 | 137.55 | -3.24% | 5,689 |
| Mar 16, 2026 | 139.05 | 145.80 | 137.00 | 142.15 | 142.15 | 2.23% | 4,618 |
| Mar 13, 2026 | 138.00 | 141.65 | 137.00 | 139.05 | 139.05 | -0.39% | 1,703 |
| Mar 12, 2026 | 139.95 | 140.00 | 136.60 | 139.60 | 139.60 | 2.12% | 1,287 |
| Mar 11, 2026 | 134.00 | 147.75 | 133.05 | 136.70 | 136.70 | 1.67% | 2,950 |
| Mar 10, 2026 | 137.00 | 138.40 | 132.50 | 134.45 | 134.45 | -1.10% | 7,115 |
| Mar 9, 2026 | 138.50 | 138.50 | 131.00 | 135.95 | 135.95 | -5.23% | 6,126 |
| Mar 6, 2026 | 138.50 | 144.50 | 138.50 | 143.45 | 143.45 | 3.54% | 6,109 |
| Mar 5, 2026 | 132.05 | 140.00 | 132.05 | 138.55 | 138.55 | 3.86% | 2,784 |
| Mar 4, 2026 | 130.50 | 138.25 | 130.25 | 133.40 | 133.40 | -3.51% | 4,471 |
| Mar 2, 2026 | 130.00 | 140.45 | 129.15 | 138.25 | 138.25 | 3.48% | 4,772 |
| Feb 27, 2026 | 139.10 | 139.10 | 133.05 | 133.60 | 133.60 | -3.95% | 6,969 |
| Feb 26, 2026 | 145.50 | 145.50 | 138.95 | 139.10 | 139.10 | -4.53% | 9,120 |
| Feb 25, 2026 | 145.00 | 146.45 | 142.35 | 145.70 | 145.70 | 2.61% | 694 |
| Feb 24, 2026 | 144.00 | 149.85 | 139.00 | 142.00 | 142.00 | -4.44% | 4,956 |
| Feb 23, 2026 | 157.00 | 158.00 | 148.00 | 148.60 | 148.60 | -2.01% | 3,472 |
| Feb 20, 2026 | 147.75 | 154.00 | 147.75 | 151.65 | 151.65 | 0.60% | 4,282 |
| Feb 19, 2026 | 152.15 | 154.45 | 150.05 | 150.75 | 150.75 | -2.46% | 3,315 |
| Feb 18, 2026 | 162.90 | 162.90 | 151.05 | 154.55 | 154.55 | -1.81% | 10,673 |
| Feb 17, 2026 | 167.00 | 167.00 | 142.00 | 157.40 | 157.40 | 5.67% | 71,084 |
| Feb 16, 2026 | 148.95 | 148.95 | 138.30 | 148.95 | 148.95 | 19.98% | 66,749 |
| Feb 13, 2026 | 115.60 | 127.00 | 113.20 | 124.15 | 124.15 | 7.40% | 10,169 |
| Feb 12, 2026 | 116.30 | 117.40 | 112.75 | 115.60 | 115.60 | -0.56% | 5,565 |
| Feb 11, 2026 | 113.55 | 116.50 | 113.55 | 116.25 | 116.25 | 2.38% | 3,928 |
| Feb 10, 2026 | 114.40 | 118.35 | 113.00 | 113.55 | 113.55 | -0.74% | 3,848 |
| Feb 9, 2026 | 120.75 | 120.75 | 113.00 | 114.40 | 114.40 | -5.10% | 14,015 |
| Feb 6, 2026 | 117.80 | 121.00 | 117.80 | 120.55 | 120.55 | 0.29% | 1,318 |
| Feb 5, 2026 | 122.00 | 122.00 | 118.00 | 120.20 | 120.20 | -1.11% | 609 |
| Feb 4, 2026 | 117.75 | 123.90 | 117.75 | 121.55 | 121.55 | 3.23% | 4,475 |
| Feb 3, 2026 | 120.55 | 124.90 | 110.00 | 117.75 | 117.75 | -2.32% | 5,461 |
| Feb 2, 2026 | 119.65 | 125.80 | 118.40 | 120.55 | 120.55 | 0.88% | 1,344 |
| Feb 1, 2026 | 124.00 | 127.05 | 113.65 | 119.50 | 119.50 | 0.42% | 5,039 |
| Jan 30, 2026 | 117.80 | 123.00 | 117.80 | 119.00 | 119.00 | -0.96% | 1,180 |
| Jan 29, 2026 | 120.05 | 124.55 | 118.00 | 120.15 | 120.15 | 0.13% | 1,511 |
| Jan 28, 2026 | 118.05 | 120.05 | 118.05 | 120.00 | 120.00 | 1.65% | 299 |
| Jan 27, 2026 | 118.30 | 121.40 | 118.00 | 118.05 | 118.05 | -0.21% | 470 |
| Jan 23, 2026 | 128.80 | 128.80 | 118.10 | 118.30 | 118.30 | -0.80% | 653 |
| Jan 22, 2026 | 120.75 | 122.90 | 118.00 | 119.25 | 119.25 | -1.20% | 4,350 |
| Jan 21, 2026 | 127.00 | 127.00 | 118.35 | 120.70 | 120.70 | -3.13% | 1,594 |
| Jan 20, 2026 | 116.55 | 125.05 | 116.55 | 124.60 | 124.60 | 7.37% | 8,771 |
| Jan 19, 2026 | 119.05 | 121.20 | 115.00 | 116.05 | 116.05 | -4.25% | 6,354 |
| Jan 16, 2026 | 123.00 | 124.95 | 118.00 | 121.20 | 121.20 | -0.04% | 7,172 |
| Jan 14, 2026 | 120.15 | 123.45 | 118.70 | 121.25 | 121.25 | 1.38% | 231 |
| Jan 13, 2026 | 118.75 | 123.95 | 118.75 | 119.60 | 119.60 | 0.84% | 464 |
| Jan 12, 2026 | 123.00 | 126.00 | 118.05 | 118.60 | 118.60 | -3.14% | 2,238 |
| Jan 9, 2026 | 124.35 | 124.35 | 121.10 | 122.45 | 122.45 | -1.53% | 223 |
| Jan 8, 2026 | 120.00 | 125.00 | 118.30 | 124.35 | 124.35 | 3.93% | 6,570 |
| Jan 7, 2026 | 124.90 | 124.90 | 118.00 | 119.65 | 119.65 | 2.05% | 6,257 |
| Jan 6, 2026 | 122.80 | 122.85 | 116.00 | 117.25 | 117.25 | -4.56% | 4,079 |
| Jan 5, 2026 | 134.00 | 134.00 | 120.25 | 122.85 | 122.85 | -8.05% | 8,853 |
| Jan 2, 2026 | 133.50 | 137.40 | 133.50 | 133.60 | 133.60 | 0.07% | 1,112 |
| Jan 1, 2026 | 131.95 | 141.95 | 131.30 | 133.50 | 133.50 | 1.17% | 4,214 |
| Dec 31, 2025 | 128.00 | 133.00 | 127.00 | 131.95 | 131.95 | 3.49% | 1,599 |
| Dec 30, 2025 | 133.80 | 133.80 | 126.20 | 127.50 | 127.50 | 2.78% | 4,539 |
| Dec 29, 2025 | 122.00 | 134.50 | 122.00 | 124.05 | 124.05 | -3.12% | 884 |
| Dec 26, 2025 | 128.00 | 136.00 | 125.05 | 128.05 | 128.05 | -0.62% | 1,979 |
| Dec 24, 2025 | 125.50 | 132.00 | 125.00 | 128.85 | 128.85 | 1.78% | 1,440 |
| Dec 23, 2025 | 123.00 | 130.25 | 118.50 | 126.60 | 126.60 | 6.88% | 8,838 |
| Dec 22, 2025 | 122.90 | 122.90 | 114.50 | 118.45 | 118.45 | -0.63% | 806 |
| Dec 19, 2025 | 123.80 | 123.80 | 116.05 | 119.20 | 119.20 | 1.84% | 394 |
| Dec 18, 2025 | 121.70 | 123.50 | 110.00 | 117.05 | 117.05 | -3.86% | 3,034 |
| Dec 17, 2025 | 122.20 | 125.00 | 119.45 | 121.75 | 121.75 | -2.33% | 1,443 |
| Dec 16, 2025 | 127.00 | 127.00 | 121.50 | 124.65 | 124.65 | 0.52% | 3,242 |
| Dec 15, 2025 | 120.80 | 125.00 | 120.80 | 124.00 | 124.00 | 0.61% | 249 |
| Dec 12, 2025 | 124.00 | 126.00 | 120.00 | 123.25 | 123.25 | -0.88% | 2,460 |
| Dec 11, 2025 | 118.55 | 125.00 | 118.00 | 124.35 | 124.35 | -0.16% | 2,536 |
| Dec 10, 2025 | 125.00 | 125.00 | 117.30 | 124.55 | 124.55 | 3.92% | 1,084 |
| Dec 9, 2025 | 120.00 | 122.00 | 116.75 | 119.85 | 119.85 | -2.99% | 487 |
| Dec 8, 2025 | 125.85 | 125.85 | 121.10 | 123.55 | 123.55 | -0.72% | 2,538 |
| Dec 5, 2025 | 124.80 | 125.00 | 120.05 | 124.45 | 124.45 | 3.67% | 1,632 |
| Dec 4, 2025 | 114.35 | 120.05 | 114.35 | 120.05 | 120.05 | 4.98% | 4,129 |
| Dec 3, 2025 | 115.00 | 118.40 | 112.35 | 114.35 | 114.35 | 1.37% | 5,893 |
| Dec 2, 2025 | 114.85 | 116.95 | 111.00 | 112.80 | 112.80 | -1.78% | 2,424 |
| Dec 1, 2025 | 118.25 | 120.85 | 114.00 | 114.85 | 114.85 | -2.88% | 5,178 |