Skip to main content
Mahaveer Infoway Limited (BOM:539383)
India flag India · Delayed Price · Currency is INR
10.20
-0.46 (-4.32%)
At close: Apr 29, 2026

Mahaveer Infoway Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.6510.6610.2010.2010.20-4.32%1,902
Apr 28, 20269.6610.669.6610.6610.664.92%918
Apr 27, 202610.1710.179.2110.1610.164.85%1,106
Apr 24, 20268.819.738.819.699.694.53%1,458
Apr 23, 20269.339.339.279.279.27-231
Apr 21, 20269.279.279.279.279.27-622
Apr 20, 20269.569.569.279.279.27-4.92%204
Apr 17, 202610.0010.009.759.759.75-4.97%201
Apr 16, 202610.3011.3310.2610.2610.26-5.00%717
Apr 15, 202611.4311.7510.8010.8010.80-3.66%95
Apr 13, 202611.2111.5311.2111.2111.212.00%123
Apr 10, 202610.9810.9910.9810.9910.991.29%705
Apr 9, 202610.3410.8510.3410.8510.854.93%1,345
Apr 8, 202610.3410.3410.3410.3410.344.97%263
Apr 7, 20269.859.859.859.859.854.90%1,866
Apr 6, 20269.399.399.389.399.394.92%2,955
Apr 1, 20268.958.958.958.958.95-57
Mar 30, 20268.368.958.368.958.954.92%2,984
Mar 27, 20268.128.538.128.538.534.92%4,519
Mar 25, 20268.148.148.138.138.131.88%22
Mar 24, 20267.617.987.617.987.984.86%32
Mar 23, 20267.547.617.547.617.61-1.04%733
Mar 20, 20267.687.717.307.697.690.13%613
Mar 19, 20267.687.687.687.687.68-26
Mar 18, 20268.198.197.457.687.68-1.54%3,103
Mar 16, 20268.028.027.807.807.80-4.65%525
Mar 13, 20268.198.198.168.188.181.24%2,026
Mar 11, 20268.098.098.088.088.08-4.94%901
Mar 10, 20268.878.878.038.508.500.59%2,923
Mar 9, 20268.488.488.458.458.454.58%16
Mar 6, 20268.098.097.548.088.081.89%5,878
Mar 5, 20267.867.937.867.937.93-4.11%235
Mar 4, 20268.358.537.748.278.271.60%1,884
Mar 2, 20268.148.218.148.148.14-4.91%1,001
Feb 27, 20269.199.438.568.568.56-4.99%553
Feb 26, 20268.609.018.609.019.014.77%202
Feb 25, 20269.029.028.568.608.60-4.55%3,810
Feb 24, 20268.779.018.709.019.014.77%259
Feb 23, 20269.209.208.608.608.60-4.66%41
Feb 20, 20268.609.028.609.029.024.88%16
Feb 19, 20268.778.778.178.608.60-104
Feb 17, 20267.868.607.868.608.603.99%1,107
Feb 16, 20268.278.278.278.278.274.95%25
Feb 13, 20268.238.267.887.887.88-4.25%1,019
Feb 12, 20268.658.658.228.238.23-4.86%5,032
Feb 11, 20268.658.658.658.658.65-4.95%1,553
Feb 9, 20269.509.509.109.109.10-4.01%42
Feb 6, 20269.099.549.099.489.484.29%71
Feb 5, 20268.569.108.569.099.094.12%196
Feb 4, 20268.508.918.508.738.732.71%213
Feb 3, 20268.208.508.208.508.50-0.93%101
Feb 2, 20268.568.968.568.588.580.23%115
Feb 1, 20269.349.348.468.568.56-3.82%1,418
Jan 29, 20268.108.908.108.908.904.71%821
Jan 28, 20268.508.508.358.508.50-3.19%6,573
Jan 27, 20268.358.788.358.788.78-237
Jan 23, 20268.788.788.788.788.78-12
Jan 22, 20268.788.788.788.788.78-93
Jan 21, 20268.958.958.788.788.78-1.90%208
Jan 20, 20269.129.128.958.958.95-522
Jan 19, 20268.958.958.958.958.95-206
Jan 16, 20268.958.958.958.958.95-51
Jan 14, 20268.928.958.928.958.95-1.65%1,376
Jan 13, 20269.209.209.109.109.10-1.09%129
Jan 12, 20269.209.209.209.209.20-1.92%10
Jan 9, 20269.579.579.389.389.38-1.99%471
Jan 8, 20269.579.579.579.579.57-1.95%25
Jan 7, 20269.769.769.769.769.76-1.91%291
Jan 6, 20269.959.959.959.959.95-1.97%1
Jan 5, 202610.3510.3510.1510.1510.15-1.93%63
Jan 2, 202610.3510.3510.3510.3510.35-3,880
Jan 1, 202610.3510.3510.3510.3510.35-98
Dec 31, 202510.4010.4010.3510.3510.35-1.43%317
Dec 30, 202510.5010.5010.5010.5010.50-31
Dec 29, 202510.5010.5010.5010.5010.501.94%10
Dec 26, 202510.3010.3010.3010.3010.30-962
Dec 24, 202510.3010.3010.3010.3010.301.68%1,000
Dec 23, 202510.3310.3310.1310.1310.13-921
Dec 22, 20259.9310.139.9310.1310.131.91%1,042
Dec 19, 20259.949.949.769.949.94-0.10%5,951
Dec 17, 20259.959.959.959.959.951.95%10
Dec 16, 20259.769.769.769.769.764.95%2,405
Dec 15, 20258.889.308.889.309.304.73%369
Dec 12, 20258.888.888.868.888.884.96%6,453
Dec 11, 20257.908.467.908.468.464.96%222
Dec 10, 20257.328.067.328.068.064.95%123
Dec 9, 20258.118.347.587.687.68-3.40%3,675
Dec 8, 20258.518.757.937.957.95-4.68%1,024
Dec 5, 20258.208.387.618.348.344.38%9,754
Dec 4, 20258.008.407.997.997.99-4.99%6,377
Dec 3, 20258.459.258.418.418.41-4.97%6,262
Dec 2, 20258.859.778.858.858.85-4.94%8,867
Dec 1, 20259.7910.259.319.319.31-4.90%2,542
Nov 28, 20258.879.798.879.799.794.93%4,559
Nov 27, 20259.339.339.339.339.33-4.99%377
Nov 26, 20259.829.829.529.829.82-2.00%3,778
Nov 25, 202510.0210.0210.0210.0210.02-4.93%461
Nov 24, 202510.5410.5410.5410.5410.54-4.96%1,543
Nov 21, 202511.1011.1011.0911.0911.09-1.95%571
Nov 20, 202511.3111.3111.3111.3111.31-1.99%41