Maiden Forgings Limited (BOM:543874)
India
· Delayed Price · Currency is INR 90.00
+7.00 (8.43%)
At close: Mar 5, 2026
Maiden Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.00 | 90.00 | 81.00 | 90.00 | 90.00 | 8.43% | 15,000 |
| Mar 4, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -0.60% | 21,000 |
| Mar 2, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | -2.03% | 12,000 |
| Feb 27, 2026 | 86.50 | 86.95 | 84.25 | 85.23 | 85.23 | -1.53% | 15,000 |
| Feb 26, 2026 | 86.50 | 87.01 | 86.45 | 86.55 | 86.55 | -0.97% | 18,000 |
| Feb 25, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.68% | 1,000 |
| Feb 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 2.04% | 1,000 |
| Feb 23, 2026 | 87.00 | 87.00 | 86.00 | 86.24 | 86.24 | 0.28% | 27,000 |
| Feb 20, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.08% | 1,000 |
| Feb 19, 2026 | 88.00 | 88.10 | 85.25 | 86.07 | 86.07 | -1.75% | 7,000 |
| Feb 18, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | 1.27% | 2,000 |
| Feb 17, 2026 | 87.01 | 87.01 | 86.00 | 86.50 | 86.50 | -0.12% | 36,000 |
| Feb 16, 2026 | 87.60 | 87.60 | 86.01 | 86.60 | 86.60 | -3.24% | 10,000 |
| Feb 13, 2026 | 87.50 | 91.85 | 87.00 | 89.50 | 89.50 | 2.58% | 18,000 |
| Feb 12, 2026 | 87.50 | 87.50 | 87.00 | 87.25 | 87.25 | -0.74% | 4,000 |
| Feb 11, 2026 | 88.01 | 88.09 | 87.50 | 87.90 | 87.90 | -0.11% | 10,000 |
| Feb 10, 2026 | 88.00 | 88.00 | 86.00 | 88.00 | 88.00 | - | 7,000 |
| Feb 9, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | 1,000 |
| Feb 6, 2026 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 1.16% | 6,000 |
| Feb 5, 2026 | 86.01 | 86.01 | 85.50 | 86.00 | 86.00 | -0.29% | 10,000 |
| Feb 4, 2026 | 87.50 | 87.50 | 85.00 | 86.25 | 86.25 | -2.53% | 7,000 |
| Feb 3, 2026 | 88.70 | 88.70 | 88.00 | 88.49 | 88.49 | -0.18% | 4,000 |
| Feb 2, 2026 | 88.65 | 88.65 | 88.65 | 88.65 | 88.65 | -1.17% | 1,000 |
| Jan 30, 2026 | 89.75 | 89.75 | 87.00 | 89.70 | 89.70 | 4.30% | 4,000 |
| Jan 29, 2026 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | -1.71% | 15,000 |
| Jan 28, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 0.19% | 1,000 |
| Jan 27, 2026 | 90.70 | 90.70 | 86.00 | 87.33 | 87.33 | -0.09% | 5,000 |
| Jan 23, 2026 | 88.00 | 88.00 | 87.00 | 87.41 | 87.41 | -0.67% | 28,000 |
| Jan 22, 2026 | 87.99 | 88.01 | 87.99 | 88.00 | 88.00 | 0.88% | 5,000 |
| Jan 21, 2026 | 88.00 | 88.00 | 86.00 | 87.23 | 87.23 | -0.87% | 38,000 |
| Jan 20, 2026 | 89.75 | 91.34 | 88.00 | 88.00 | 88.00 | -2.00% | 30,000 |
| Jan 19, 2026 | 90.50 | 94.50 | 89.75 | 89.80 | 89.80 | -0.82% | 40,000 |
| Jan 16, 2026 | 93.50 | 93.50 | 90.00 | 90.54 | 90.54 | 0.52% | 157,000 |
| Jan 14, 2026 | 89.02 | 91.00 | 89.00 | 90.07 | 90.07 | -0.03% | 15,000 |
| Jan 13, 2026 | 90.50 | 91.74 | 90.00 | 90.10 | 90.10 | 0.42% | 17,000 |
| Jan 12, 2026 | 91.05 | 91.80 | 89.25 | 89.72 | 89.72 | -0.50% | 14,000 |
| Jan 9, 2026 | 92.05 | 92.05 | 90.00 | 90.17 | 90.17 | -1.94% | 9,000 |
| Jan 8, 2026 | 96.85 | 96.85 | 91.00 | 91.95 | 91.95 | -0.31% | 12,000 |
| Jan 7, 2026 | 92.01 | 93.99 | 92.01 | 92.24 | 92.24 | 0.48% | 16,000 |
| Jan 6, 2026 | 92.75 | 92.75 | 91.50 | 91.80 | 91.80 | -1.96% | 17,000 |
| Jan 5, 2026 | 93.75 | 94.00 | 92.50 | 93.64 | 93.64 | -0.29% | 25,000 |
| Jan 2, 2026 | 93.89 | 94.20 | 92.05 | 93.91 | 93.91 | 0.92% | 30,000 |
| Jan 1, 2026 | 92.94 | 93.75 | 91.35 | 93.05 | 93.05 | 1.68% | 8,000 |
| Dec 31, 2025 | 92.85 | 92.85 | 91.01 | 91.51 | 91.51 | -0.53% | 12,000 |
| Dec 30, 2025 | 91.00 | 92.50 | 90.60 | 92.00 | 92.00 | 2.22% | 34,000 |
| Dec 29, 2025 | 93.40 | 93.50 | 87.10 | 90.00 | 90.00 | -2.17% | 18,000 |
| Dec 26, 2025 | 95.90 | 95.90 | 90.65 | 92.00 | 92.00 | 1.10% | 10,000 |
| Dec 24, 2025 | 91.95 | 92.01 | 91.00 | 91.00 | 91.00 | -1.09% | 13,000 |
| Dec 23, 2025 | 93.33 | 93.33 | 92.00 | 92.00 | 92.00 | -1.60% | 3,000 |
| Dec 22, 2025 | 93.50 | 93.50 | 90.25 | 93.50 | 93.50 | 3.31% | 21,000 |
| Dec 19, 2025 | 92.30 | 92.30 | 90.50 | 90.50 | 90.50 | -0.03% | 4,000 |
| Dec 18, 2025 | 92.45 | 92.45 | 90.00 | 90.53 | 90.53 | -0.52% | 15,000 |
| Dec 17, 2025 | 91.10 | 91.10 | 90.00 | 91.00 | 91.00 | -0.22% | 4,000 |
| Dec 16, 2025 | 91.97 | 92.00 | 91.05 | 91.20 | 91.20 | 0.37% | 10,000 |
| Dec 15, 2025 | 93.40 | 93.40 | 90.65 | 90.86 | 90.86 | 0.96% | 15,000 |
| Dec 12, 2025 | 91.00 | 92.00 | 89.90 | 90.00 | 90.00 | -0.38% | 13,000 |
| Dec 11, 2025 | 88.40 | 94.89 | 86.40 | 90.34 | 90.34 | 4.77% | 65,000 |
| Dec 10, 2025 | 87.90 | 87.90 | 86.23 | 86.23 | 86.23 | -2.01% | 2,000 |
| Dec 9, 2025 | 86.99 | 88.00 | 85.51 | 88.00 | 88.00 | 2.92% | 13,000 |
| Dec 8, 2025 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | -3.34% | 14,000 |
| Dec 5, 2025 | 89.45 | 89.45 | 87.55 | 88.45 | 88.45 | 0.63% | 8,000 |
| Dec 4, 2025 | 88.45 | 89.00 | 87.00 | 87.90 | 87.90 | 1.58% | 26,000 |
| Dec 3, 2025 | 87.99 | 89.00 | 86.50 | 86.53 | 86.53 | 1.76% | 60,000 |
| Dec 2, 2025 | 85.10 | 85.50 | 85.00 | 85.03 | 85.03 | 0.01% | 24,000 |
| Dec 1, 2025 | 85.20 | 85.50 | 85.02 | 85.02 | 85.02 | -1.01% | 75,000 |
| Nov 28, 2025 | 87.00 | 87.90 | 84.50 | 85.89 | 85.89 | -1.26% | 57,000 |
| Nov 27, 2025 | 85.10 | 87.00 | 85.10 | 86.99 | 86.99 | 2.34% | 10,000 |
| Nov 26, 2025 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 20,000 |
| Nov 25, 2025 | 85.00 | 85.01 | 85.00 | 85.00 | 85.00 | -2.30% | 11,000 |
| Nov 24, 2025 | 85.00 | 87.50 | 84.50 | 87.00 | 87.00 | 2.96% | 157,000 |
| Nov 21, 2025 | 85.50 | 86.80 | 83.51 | 84.50 | 84.50 | -1.43% | 17,000 |
| Nov 20, 2025 | 86.50 | 86.50 | 85.00 | 85.73 | 85.73 | 0.20% | 34,000 |
| Nov 19, 2025 | 82.50 | 87.00 | 82.50 | 85.56 | 85.56 | 0.07% | 106,000 |
| Nov 18, 2025 | 82.10 | 85.50 | 82.10 | 85.50 | 85.50 | 1.04% | 57,000 |
| Nov 17, 2025 | 82.00 | 85.00 | 80.00 | 84.62 | 84.62 | 1.65% | 66,000 |
| Nov 14, 2025 | 85.99 | 86.00 | 83.00 | 83.25 | 83.25 | -2.71% | 21,000 |
| Nov 13, 2025 | 86.00 | 86.00 | 85.25 | 85.57 | 85.57 | -0.50% | 17,000 |
| Nov 12, 2025 | 85.95 | 86.00 | 85.50 | 86.00 | 86.00 | 0.12% | 14,000 |
| Nov 11, 2025 | 85.25 | 86.00 | 85.00 | 85.90 | 85.90 | 0.23% | 20,000 |
| Nov 10, 2025 | 85.01 | 85.75 | 85.00 | 85.70 | 85.70 | 0.81% | 11,000 |
| Nov 7, 2025 | 85.00 | 85.90 | 85.00 | 85.01 | 85.01 | -0.57% | 10,000 |
| Nov 6, 2025 | 85.00 | 85.50 | 85.00 | 85.50 | 85.50 | 0.59% | 26,000 |
| Nov 4, 2025 | 85.20 | 85.20 | 84.50 | 85.00 | 85.00 | -0.33% | 16,000 |
| Nov 3, 2025 | 84.00 | 85.50 | 84.00 | 85.28 | 85.28 | 0.38% | 11,000 |
| Oct 31, 2025 | 84.95 | 85.00 | 84.85 | 84.96 | 84.96 | -0.25% | 22,000 |
| Oct 30, 2025 | 85.00 | 85.90 | 84.00 | 85.17 | 85.17 | -0.60% | 17,000 |
| Oct 29, 2025 | 83.25 | 85.82 | 83.25 | 85.68 | 85.68 | 4.11% | 48,000 |
| Oct 28, 2025 | 81.00 | 82.75 | 80.20 | 82.30 | 82.30 | 0.33% | 27,000 |
| Oct 27, 2025 | 86.70 | 88.00 | 80.30 | 82.03 | 82.03 | 2.55% | 48,000 |
| Oct 24, 2025 | 79.01 | 80.00 | 79.00 | 79.99 | 79.99 | - | 7,000 |
| Oct 23, 2025 | 79.00 | 80.00 | 79.00 | 79.99 | 79.99 | -0.01% | 19,000 |
| Oct 21, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.88% | 1,000 |
| Oct 20, 2025 | 79.00 | 80.00 | 78.45 | 79.30 | 79.30 | 1.02% | 26,000 |
| Oct 17, 2025 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | -0.63% | 5,000 |
| Oct 16, 2025 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | -1.24% | 3,000 |
| Oct 15, 2025 | 79.99 | 80.00 | 78.50 | 79.99 | 79.99 | 0.62% | 15,000 |
| Oct 14, 2025 | 79.10 | 79.50 | 79.10 | 79.50 | 79.50 | 1.92% | 3,000 |
| Oct 13, 2025 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -1.27% | 11,000 |
| Oct 10, 2025 | 80.70 | 80.70 | 79.00 | 79.00 | 79.00 | -0.64% | 5,000 |
| Oct 9, 2025 | 81.00 | 81.00 | 79.50 | 79.51 | 79.51 | -0.49% | 6,000 |