Skip to main content
Maithan Alloys Limited (BOM:590078)
India flag India · Delayed Price · Currency is INR
994.05
-5.50 (-0.55%)
At close: Apr 28, 2026

Maithan Alloys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026995.051,008.50984.55994.05994.05-0.55%2,138
Apr 27, 20261,009.501,016.25998.00999.55999.55-0.04%967
Apr 24, 20261,006.001,018.55986.25999.90999.90-1.06%1,427
Apr 23, 20261,023.651,023.651,004.301,010.651,010.65-1.64%4,785
Apr 22, 20261,010.001,035.201,010.001,027.551,027.551.00%3,159
Apr 21, 20261,025.951,032.801,015.001,017.401,017.400.04%1,473
Apr 20, 20261,030.451,040.751,011.001,016.951,016.95-1.85%1,261
Apr 17, 20261,044.901,057.451,033.001,036.101,036.101.76%3,426
Apr 16, 2026991.101,024.00986.751,018.201,018.203.89%2,140
Apr 15, 2026975.00987.00957.65980.10980.103.91%5,302
Apr 13, 2026934.00956.55913.55943.25943.250.10%1,864
Apr 10, 2026947.85949.95940.05942.35942.350.85%1,146
Apr 9, 2026938.90952.05924.45934.40934.40-0.87%1,776
Apr 8, 2026950.00950.00927.90942.60942.603.12%2,137
Apr 7, 2026917.05931.15904.35914.10914.10-0.13%1,714
Apr 6, 2026905.90928.30894.60915.25915.251.04%1,010
Apr 2, 2026894.00912.80871.00905.85905.851.30%1,553
Apr 1, 2026834.45903.10834.45894.25894.257.17%2,169
Mar 30, 2026877.50877.50831.50834.45834.45-4.91%4,067
Mar 27, 2026881.25897.40871.00877.50877.50-2.42%3,599
Mar 25, 2026895.00923.00890.50899.25899.250.06%2,999
Mar 24, 2026880.00900.70865.95898.70898.703.52%2,891
Mar 23, 2026918.00918.00855.80868.10868.10-6.85%3,771
Mar 20, 2026901.00940.00900.75931.90931.905.76%4,559
Mar 19, 2026930.00930.00873.00881.15881.15-5.35%2,871
Mar 18, 2026927.60940.05925.40931.00931.001.57%3,031
Mar 17, 2026910.00924.10899.75916.60916.602.04%1,832
Mar 16, 2026943.95943.95889.55898.30898.30-3.02%2,962
Mar 13, 2026951.95965.45920.20926.30926.30-1.48%4,140
Mar 12, 2026931.75959.35928.70940.25940.25-0.98%1,719
Mar 11, 2026928.15963.35928.15949.60949.601.36%1,082
Mar 10, 2026930.50946.20927.95936.90936.901.04%2,912
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