Mahaveer Infoway Limited (BOM:539383)
India
· Delayed Price · Currency is INR 8.45
+0.37 (4.58%)
At close: Mar 9, 2026
Mahaveer Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | 4.58% | 16 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.54 | 8.08 | 8.08 | 1.89% | 5,878 |
| Mar 5, 2026 | 7.86 | 7.93 | 7.86 | 7.93 | 7.93 | -4.11% | 235 |
| Mar 4, 2026 | 8.35 | 8.53 | 7.74 | 8.27 | 8.27 | 1.60% | 1,884 |
| Mar 2, 2026 | 8.14 | 8.21 | 8.14 | 8.14 | 8.14 | -4.91% | 1,001 |
| Feb 27, 2026 | 9.19 | 9.43 | 8.56 | 8.56 | 8.56 | -4.99% | 553 |
| Feb 26, 2026 | 8.60 | 9.01 | 8.60 | 9.01 | 9.01 | 4.77% | 202 |
| Feb 25, 2026 | 9.02 | 9.02 | 8.56 | 8.60 | 8.60 | -4.55% | 3,810 |
| Feb 24, 2026 | 8.77 | 9.01 | 8.70 | 9.01 | 9.01 | 4.77% | 259 |
| Feb 23, 2026 | 9.20 | 9.20 | 8.60 | 8.60 | 8.60 | -4.66% | 41 |
| Feb 20, 2026 | 8.60 | 9.02 | 8.60 | 9.02 | 9.02 | 4.88% | 16 |
| Feb 19, 2026 | 8.77 | 8.77 | 8.17 | 8.60 | 8.60 | - | 104 |
| Feb 17, 2026 | 7.86 | 8.60 | 7.86 | 8.60 | 8.60 | 3.99% | 1,107 |
| Feb 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.95% | 25 |
| Feb 13, 2026 | 8.23 | 8.26 | 7.88 | 7.88 | 7.88 | -4.25% | 1,019 |
| Feb 12, 2026 | 8.65 | 8.65 | 8.22 | 8.23 | 8.23 | -4.86% | 5,032 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | 1,553 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -4.01% | 42 |
| Feb 6, 2026 | 9.09 | 9.54 | 9.09 | 9.48 | 9.48 | 4.29% | 71 |
| Feb 5, 2026 | 8.56 | 9.10 | 8.56 | 9.09 | 9.09 | 4.12% | 196 |
| Feb 4, 2026 | 8.50 | 8.91 | 8.50 | 8.73 | 8.73 | 2.71% | 213 |
| Feb 3, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -0.93% | 101 |
| Feb 2, 2026 | 8.56 | 8.96 | 8.56 | 8.58 | 8.58 | 0.23% | 115 |
| Feb 1, 2026 | 9.34 | 9.34 | 8.46 | 8.56 | 8.56 | -3.82% | 1,418 |
| Jan 29, 2026 | 8.10 | 8.90 | 8.10 | 8.90 | 8.90 | 4.71% | 821 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 8.50 | -3.19% | 6,573 |
| Jan 27, 2026 | 8.35 | 8.78 | 8.35 | 8.78 | 8.78 | - | 237 |
| Jan 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 12 |
| Jan 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 93 |
| Jan 21, 2026 | 8.95 | 8.95 | 8.78 | 8.78 | 8.78 | -1.90% | 208 |
| Jan 20, 2026 | 9.12 | 9.12 | 8.95 | 8.95 | 8.95 | - | 522 |
| Jan 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 206 |
| Jan 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 51 |
| Jan 14, 2026 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | -1.65% | 1,376 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 129 |
| Jan 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.92% | 10 |
| Jan 9, 2026 | 9.57 | 9.57 | 9.38 | 9.38 | 9.38 | -1.99% | 471 |
| Jan 8, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.95% | 25 |
| Jan 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.91% | 291 |
| Jan 6, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.97% | 1 |
| Jan 5, 2026 | 10.35 | 10.35 | 10.15 | 10.15 | 10.15 | -1.93% | 63 |
| Jan 2, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 3,880 |
| Jan 1, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 98 |
| Dec 31, 2025 | 10.40 | 10.40 | 10.35 | 10.35 | 10.35 | -1.43% | 317 |
| Dec 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 31 |
| Dec 29, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 10 |
| Dec 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 962 |
| Dec 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.68% | 1,000 |
| Dec 23, 2025 | 10.33 | 10.33 | 10.13 | 10.13 | 10.13 | - | 921 |
| Dec 22, 2025 | 9.93 | 10.13 | 9.93 | 10.13 | 10.13 | 1.91% | 1,042 |
| Dec 19, 2025 | 9.94 | 9.94 | 9.76 | 9.94 | 9.94 | -0.10% | 5,951 |
| Dec 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.95% | 10 |
| Dec 16, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 4.95% | 2,405 |
| Dec 15, 2025 | 8.88 | 9.30 | 8.88 | 9.30 | 9.30 | 4.73% | 369 |
| Dec 12, 2025 | 8.88 | 8.88 | 8.86 | 8.88 | 8.88 | 4.96% | 6,453 |
| Dec 11, 2025 | 7.90 | 8.46 | 7.90 | 8.46 | 8.46 | 4.96% | 222 |
| Dec 10, 2025 | 7.32 | 8.06 | 7.32 | 8.06 | 8.06 | 4.95% | 123 |
| Dec 9, 2025 | 8.11 | 8.34 | 7.58 | 7.68 | 7.68 | -3.40% | 3,675 |
| Dec 8, 2025 | 8.51 | 8.75 | 7.93 | 7.95 | 7.95 | -4.68% | 1,024 |
| Dec 5, 2025 | 8.20 | 8.38 | 7.61 | 8.34 | 8.34 | 4.38% | 9,754 |
| Dec 4, 2025 | 8.00 | 8.40 | 7.99 | 7.99 | 7.99 | -4.99% | 6,377 |
| Dec 3, 2025 | 8.45 | 9.25 | 8.41 | 8.41 | 8.41 | -4.97% | 6,262 |
| Dec 2, 2025 | 8.85 | 9.77 | 8.85 | 8.85 | 8.85 | -4.94% | 8,867 |
| Dec 1, 2025 | 9.79 | 10.25 | 9.31 | 9.31 | 9.31 | -4.90% | 2,542 |
| Nov 28, 2025 | 8.87 | 9.79 | 8.87 | 9.79 | 9.79 | 4.93% | 4,559 |
| Nov 27, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -4.99% | 377 |
| Nov 26, 2025 | 9.82 | 9.82 | 9.52 | 9.82 | 9.82 | -2.00% | 3,778 |
| Nov 25, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -4.93% | 461 |
| Nov 24, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -4.96% | 1,543 |
| Nov 21, 2025 | 11.10 | 11.10 | 11.09 | 11.09 | 11.09 | -1.95% | 571 |
| Nov 20, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -1.99% | 41 |
| Nov 19, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.95% | 97 |
| Nov 18, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -2.00% | 51 |
| Nov 17, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.96% | 3 |
| Nov 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.00% | 100 |
| Nov 13, 2025 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -0.08% | 12 |
| Nov 12, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.96% | 3 |
| Nov 11, 2025 | 12.80 | 12.80 | 12.76 | 12.76 | 12.76 | -2.00% | 51 |
| Nov 10, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.96% | 156 |
| Nov 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -1.99% | 110 |
| Nov 6, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.95% | 108 |
| Nov 4, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.99% | 2,013 |
| Nov 3, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.95% | 1,001 |
| Oct 31, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.99% | 431 |
| Oct 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.95% | 262 |
| Oct 29, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.98% | 519 |
| Oct 28, 2025 | 14.68 | 14.68 | 14.67 | 14.67 | 14.67 | -1.94% | 212 |
| Oct 27, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.97% | 244 |
| Oct 24, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.99% | 1,027 |
| Oct 23, 2025 | 15.88 | 15.88 | 15.57 | 15.57 | 15.57 | -1.95% | 2,325 |
| Oct 21, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 1.99% | 116 |
| Oct 20, 2025 | 15.27 | 15.57 | 15.27 | 15.57 | 15.57 | 1.96% | 2,623 |
| Oct 17, 2025 | 15.28 | 15.28 | 15.27 | 15.27 | 15.27 | 1.87% | 5,876 |
| Oct 16, 2025 | 14.76 | 15.04 | 14.76 | 14.99 | 14.99 | 1.63% | 5,675 |
| Oct 15, 2025 | 14.75 | 14.75 | 14.70 | 14.75 | 14.75 | 4.98% | 10,430 |
| Oct 14, 2025 | 14.11 | 14.12 | 12.78 | 14.05 | 14.05 | 4.46% | 10,892 |
| Oct 13, 2025 | 13.45 | 13.45 | 12.92 | 13.45 | 13.45 | 5.00% | 9,704 |
| Oct 10, 2025 | 12.20 | 12.81 | 11.59 | 12.81 | 12.81 | 5.00% | 7,051 |
| Oct 9, 2025 | 12.45 | 12.45 | 11.90 | 12.20 | 12.20 | 2.87% | 5,709 |
| Oct 8, 2025 | 11.07 | 11.86 | 10.74 | 11.86 | 11.86 | 4.96% | 12,752 |