Skip to main content
Maithan Alloys Limited (BOM:590078)
India flag India · Delayed Price · Currency is INR
927.30
-43.65 (-4.50%)
At close: Mar 9, 2026

Maithan Alloys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026944.95945.00918.45927.30927.30-4.50%1,844
Mar 6, 2026990.50990.50958.40970.95970.950.60%4,109
Mar 5, 2026960.05970.35950.80965.15965.151.49%1,095
Mar 4, 2026991.15991.15942.15950.95950.95-3.78%2,860
Mar 2, 2026980.001,010.40957.80988.30988.30-1.73%2,501
Feb 27, 20261,025.301,025.85996.351,005.651,005.65-1.59%1,316
Feb 26, 20261,021.351,037.951,012.001,021.951,021.95-1,941
Feb 25, 20261,004.451,037.501,000.001,022.001,022.002.33%1,153
Feb 24, 20261,064.951,064.95991.15998.75998.75-2.04%715
Feb 23, 20261,015.001,024.851,008.001,019.501,019.500.20%1,281
Feb 20, 20261,020.751,039.901,013.551,017.451,017.45-0.99%810
Feb 19, 20261,074.951,074.951,018.851,027.651,027.65-3.23%668
Feb 18, 20261,039.801,074.701,039.801,061.951,061.950.67%709
Feb 17, 20261,046.801,070.751,028.001,054.851,054.850.49%3,244
Feb 16, 20261,055.751,062.951,045.351,049.701,049.70-2.12%3,948
Feb 13, 20261,053.751,088.501,049.901,072.401,072.40-0.26%1,958
Feb 12, 20261,046.251,079.951,046.201,075.201,075.202.71%1,376
Feb 11, 20261,030.051,049.951,021.301,046.851,046.850.28%2,379
Feb 10, 20261,050.901,062.401,040.001,043.951,043.95-1.11%925
Feb 9, 20261,029.951,060.201,029.951,055.701,055.703.55%1,697
Feb 6, 20261,016.501,021.001,000.851,019.551,019.55-0.36%1,931
Feb 5, 20261,042.001,042.001,014.151,023.251,023.25-1.86%1,545
Feb 4, 20261,022.701,050.001,022.701,042.651,042.651.95%1,930
Feb 3, 20261,025.701,037.501,012.101,022.701,022.702.04%1,368
Feb 2, 2026995.001,013.95969.201,002.301,002.301.00%1,937
Feb 1, 20261,014.051,084.55989.45992.40992.40-1.42%6,479
Jan 30, 20261,007.251,024.201,000.051,006.651,006.65-2.61%4,679
Jan 29, 20261,035.001,048.101,023.201,033.601,033.60-0.62%2,708
Jan 28, 20261,009.001,044.451,006.551,040.101,040.103.61%2,253
Jan 27, 2026984.001,013.95964.201,003.901,003.902.35%3,401
Jan 23, 20261,060.051,060.05970.85980.85980.85-3.31%2,706
Jan 22, 20261,000.001,019.40991.051,014.401,014.401.84%2,556
Jan 21, 2026981.451,032.65981.45996.10996.10-3.06%6,564
Jan 20, 20261,104.751,104.751,023.101,027.501,027.50-6.54%8,167
Jan 19, 20261,093.201,128.301,093.201,099.351,099.35-1.44%10,172
Jan 16, 20261,139.351,143.051,103.401,115.401,115.40-0.66%10,473
Jan 14, 20261,063.601,154.901,062.701,122.801,122.805.66%56,668
Jan 13, 20261,063.951,085.001,045.001,062.651,062.65-2.56%140,045
Jan 12, 2026991.051,124.70988.251,090.551,090.5512.79%626,275
Jan 9, 2026974.05994.25964.00966.90966.90-2.58%637
Jan 8, 20261,012.101,014.80988.00992.55992.55-2.44%873
Jan 7, 20261,011.201,029.301,001.001,017.351,017.350.62%3,301
Jan 6, 20261,007.001,042.001,007.001,011.101,011.10-0.03%2,173
Jan 5, 20261,009.651,016.401,003.701,011.401,011.40-0.32%1,666
Jan 2, 20261,010.701,017.60999.501,014.601,014.600.47%1,998
Jan 1, 20261,021.101,021.101,006.701,009.851,009.85-0.99%431
Dec 31, 20251,013.051,035.151,012.001,019.901,019.900.86%750
Dec 30, 20251,013.451,013.95990.401,011.201,011.201.15%1,081
Dec 29, 20251,002.401,029.40995.40999.70999.700.88%1,395
Dec 26, 2025972.00995.00966.20991.00991.001.88%1,781
Dec 24, 2025960.25979.50960.25972.75972.751.31%285
Dec 23, 2025964.95971.60955.00960.15960.150.46%731
Dec 22, 2025949.35960.45929.70955.75955.751.81%1,373
Dec 19, 2025955.00955.00928.60938.80938.801.10%227
Dec 18, 2025924.30934.40906.00928.60928.60-0.15%538
Dec 17, 2025946.25950.30924.30929.95929.95-2.26%857
Dec 16, 2025946.65954.90941.50951.50951.500.51%434
Dec 15, 20251,012.801,012.80937.45946.65946.65-0.47%696
Dec 12, 2025934.70955.25934.70951.15951.151.76%873
Dec 11, 2025950.00950.00926.00934.70934.70-0.01%315
Dec 10, 2025932.10942.85930.00934.75934.750.77%1,852
Dec 9, 2025909.45937.65900.00927.65927.652.41%430
Dec 8, 2025943.65943.65902.00905.80905.80-3.83%1,272
Dec 5, 2025956.05956.05940.00941.85941.85-1.49%552
Dec 4, 2025929.60960.40926.00956.05956.052.85%906
Dec 3, 2025947.55947.55922.50929.60929.60-1.87%848
Dec 2, 2025952.00952.00944.50947.35947.35-0.48%244
Dec 1, 2025960.151,003.35950.00951.90951.90-0.86%533
Nov 28, 2025949.10965.90944.00960.15960.150.89%1,054
Nov 27, 20251,047.701,047.70948.30951.65951.65-1.94%697
Nov 26, 2025954.95975.00954.95970.45970.451.48%627
Nov 25, 2025931.15961.45931.15956.25956.251.91%1,532
Nov 24, 20251,019.951,019.95935.25938.35938.35-1.95%1,152
Nov 21, 2025980.00983.00951.75957.05957.05-2.65%1,159
Nov 20, 2025989.801,001.60978.70983.10983.10-0.68%1,290
Nov 19, 2025989.651,002.75980.95989.80989.80-0.18%1,468
Nov 18, 20251,019.001,023.90988.25991.55991.55-3.39%1,680
Nov 17, 20251,045.151,045.151,025.001,026.301,026.30-1.39%920
Nov 14, 20251,054.451,085.001,035.001,040.801,040.80-6.06%6,051
Nov 13, 20251,114.251,128.101,101.201,107.951,107.95-0.84%950
Nov 12, 20251,106.351,124.001,103.301,117.351,117.351.00%2,518
Nov 11, 20251,100.001,126.051,094.601,106.251,106.250.34%2,969
Nov 10, 20251,080.001,114.951,077.601,102.451,102.451.81%2,735
Nov 7, 20251,066.501,085.001,046.601,082.801,082.801.19%1,079
Nov 6, 20251,106.951,106.951,067.001,070.051,070.05-2.71%1,340
Nov 4, 20251,111.651,111.701,091.901,099.851,099.85-1.10%521
Nov 3, 20251,158.951,158.951,094.701,112.101,112.101.06%2,967
Oct 31, 20251,113.101,120.101,092.301,100.401,100.40-0.65%1,952
Oct 30, 20251,119.001,125.351,102.001,107.651,107.65-0.56%994
Oct 29, 20251,085.901,131.001,085.901,113.901,113.902.91%3,128
Oct 28, 20251,080.251,092.951,078.751,082.401,082.400.20%1,151
Oct 27, 20251,091.601,099.051,070.001,080.251,080.25-1.07%1,147
Oct 24, 20251,090.101,095.651,085.001,091.901,091.900.19%648
Oct 23, 20251,095.051,097.701,076.701,089.851,089.85-0.89%1,713
Oct 21, 20251,097.401,117.051,082.251,099.601,099.602.70%1,795
Oct 20, 20251,080.001,080.901,064.051,070.651,070.65-0.77%2,197
Oct 17, 20251,099.901,099.901,075.501,078.951,078.95-1.94%1,153
Oct 16, 20251,109.001,117.551,096.001,100.301,100.30-0.43%3,061
Oct 15, 20251,112.001,112.001,099.151,105.051,105.050.16%861
Oct 14, 20251,101.201,144.101,101.201,103.251,103.25-0.53%856