Mayasheel Ventures Limited (NSE:MAYASHEEL)
India
· Delayed Price · Currency is INR 50.00
+3.50 (7.53%)
At close: Mar 9, 2026
Mayasheel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.00 | 50.00 | 44.00 | 50.00 | 50.00 | 7.53% | 48,000 |
| Mar 6, 2026 | 45.10 | 47.00 | 44.95 | 46.50 | 46.50 | 1.09% | 105,000 |
| Mar 5, 2026 | 41.50 | 47.00 | 41.35 | 46.00 | 46.00 | 5.75% | 117,000 |
| Mar 4, 2026 | 40.05 | 43.50 | 40.05 | 43.50 | 43.50 | 0.23% | 117,000 |
| Mar 2, 2026 | 44.05 | 44.05 | 43.40 | 43.40 | 43.40 | -1.70% | 33,000 |
| Feb 27, 2026 | 48.30 | 54.80 | 44.15 | 44.15 | 44.15 | -3.50% | 114,000 |
| Feb 26, 2026 | 45.70 | 45.80 | 45.70 | 45.75 | 45.75 | -0.11% | 6,000 |
| Feb 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | 3,000 |
| Feb 19, 2026 | 46.30 | 48.95 | 43.55 | 45.20 | 45.20 | -9.60% | 102,000 |
| Feb 17, 2026 | 49.00 | 50.00 | 45.65 | 50.00 | 50.00 | -1.96% | 9,000 |
| Feb 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.20% | 3,000 |
| Feb 10, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 7.17% | 3,000 |
| Feb 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.14% | 15,000 |
| Feb 5, 2026 | 49.00 | 49.15 | 49.00 | 49.15 | 49.15 | 0.20% | 9,000 |
| Feb 4, 2026 | 49.00 | 51.10 | 49.00 | 49.05 | 49.05 | 0.10% | 21,000 |
| Feb 3, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 1.34% | 12,000 |
| Feb 2, 2026 | 51.00 | 51.00 | 48.35 | 48.35 | 48.35 | -11.61% | 12,000 |
| Jan 27, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% | 3,000 |
| Jan 23, 2026 | 55.05 | 55.05 | 55.00 | 55.00 | 55.00 | -4.93% | 39,000 |
| Jan 22, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 4.99% | 3,000 |
| Jan 21, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 12,000 |
| Jan 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 3,000 |
| Jan 16, 2026 | 60.00 | 60.80 | 58.00 | 58.00 | 58.00 | 0.09% | 9,000 |
| Jan 14, 2026 | 58.00 | 58.00 | 57.95 | 57.95 | 57.95 | -5.00% | 9,000 |
| Jan 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.92% | 3,000 |
| Jan 12, 2026 | 58.70 | 58.90 | 58.70 | 58.70 | 58.70 | -4.94% | 12,000 |
| Jan 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.24% | 3,000 |
| Jan 6, 2026 | 61.80 | 62.00 | 61.75 | 61.90 | 61.90 | -4.77% | 18,000 |
| Jan 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 3,000 |
| Jan 2, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 2.24% | 48,000 |
| Jan 1, 2026 | 61.90 | 63.00 | 61.90 | 62.60 | 62.60 | 1.79% | 66,000 |
| Dec 31, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 9,000 |
| Dec 29, 2025 | 63.90 | 63.90 | 61.50 | 61.50 | 61.50 | -4.58% | 9,000 |
| Dec 26, 2025 | 63.95 | 64.45 | 63.95 | 64.45 | 64.45 | 4.80% | 9,000 |
| Dec 24, 2025 | 61.20 | 61.50 | 61.05 | 61.50 | 61.50 | 0.74% | 15,000 |
| Dec 22, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | 3,000 |
| Dec 19, 2025 | 60.60 | 61.25 | 60.60 | 61.05 | 61.05 | -3.40% | 12,000 |
| Dec 18, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -4.96% | 24,000 |
| Dec 12, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | 3,000 |
| Dec 9, 2025 | 66.35 | 66.35 | 63.45 | 65.00 | 65.00 | -2.03% | 15,000 |
| Dec 8, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.35 | -5.01% | 6,000 |
| Dec 4, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 2.72% | 3,000 |
| Dec 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.15% | 3,000 |
| Dec 2, 2025 | 68.00 | 70.00 | 66.05 | 68.10 | 68.10 | -2.01% | 132,000 |
| Dec 1, 2025 | 70.00 | 70.00 | 69.20 | 69.50 | 69.50 | -4.53% | 27,000 |
| Nov 28, 2025 | 72.00 | 73.80 | 72.00 | 72.80 | 72.80 | 3.26% | 60,000 |
| Nov 27, 2025 | 73.95 | 73.95 | 69.00 | 70.50 | 70.50 | -1.61% | 12,000 |
| Nov 26, 2025 | 68.75 | 71.65 | 68.75 | 71.65 | 71.65 | 4.98% | 84,000 |
| Nov 24, 2025 | 68.00 | 69.60 | 64.40 | 68.25 | 68.25 | 0.74% | 48,000 |
| Nov 21, 2025 | 63.45 | 68.25 | 63.40 | 67.75 | 67.75 | 4.15% | 36,000 |
| Nov 20, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - | 3,000 |
| Nov 19, 2025 | 65.50 | 65.50 | 65.05 | 65.05 | 65.05 | -1.81% | 6,000 |
| Nov 18, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -1.41% | 3,000 |
| Nov 17, 2025 | 65.55 | 68.20 | 65.00 | 67.20 | 67.20 | 2.99% | 18,000 |
| Nov 14, 2025 | 63.10 | 66.95 | 63.10 | 65.25 | 65.25 | 0.77% | 12,000 |
| Nov 13, 2025 | 65.00 | 69.00 | 64.50 | 64.75 | 64.75 | -2.56% | 15,000 |
| Nov 12, 2025 | 66.25 | 72.90 | 66.25 | 66.45 | 66.45 | -4.66% | 261,000 |
| Nov 11, 2025 | 69.00 | 70.25 | 67.80 | 69.70 | 69.70 | -2.31% | 132,000 |
| Nov 10, 2025 | 71.95 | 72.45 | 69.00 | 71.35 | 71.35 | 3.41% | 234,000 |
| Nov 7, 2025 | 67.55 | 70.50 | 67.55 | 69.00 | 69.00 | -1.99% | 102,000 |
| Nov 6, 2025 | 71.20 | 72.00 | 70.40 | 70.40 | 70.40 | -0.49% | 114,000 |
| Nov 4, 2025 | 75.35 | 75.35 | 70.75 | 70.75 | 70.75 | -1.87% | 93,000 |
| Nov 3, 2025 | 71.00 | 72.10 | 71.00 | 72.10 | 72.10 | 1.76% | 6,000 |
| Oct 31, 2025 | 71.80 | 71.80 | 70.85 | 70.85 | 70.85 | 1.94% | 102,000 |
| Oct 30, 2025 | 69.70 | 69.70 | 69.50 | 69.50 | 69.50 | -0.71% | 6,000 |
| Oct 29, 2025 | 68.60 | 70.00 | 68.60 | 70.00 | 70.00 | -0.50% | 9,000 |
| Oct 28, 2025 | 70.00 | 71.95 | 69.25 | 70.35 | 70.35 | -2.83% | 48,000 |
| Oct 27, 2025 | 68.25 | 72.40 | 65.65 | 72.40 | 72.40 | 4.78% | 141,000 |
| Oct 24, 2025 | 70.40 | 71.00 | 69.00 | 69.10 | 69.10 | -1.85% | 69,000 |
| Oct 23, 2025 | 77.60 | 77.60 | 69.50 | 70.40 | 70.40 | -9.28% | 132,000 |
| Oct 21, 2025 | 81.00 | 85.00 | 77.00 | 77.60 | 77.60 | 1.70% | 225,000 |
| Oct 20, 2025 | 68.50 | 76.30 | 67.90 | 76.30 | 76.30 | 19.97% | 996,000 |
| Oct 17, 2025 | 63.00 | 66.00 | 62.50 | 63.60 | 63.60 | 0.95% | 99,000 |
| Oct 16, 2025 | 62.00 | 64.95 | 61.50 | 63.00 | 63.00 | 2.36% | 63,000 |
| Oct 15, 2025 | 60.00 | 61.85 | 60.00 | 61.55 | 61.55 | 1.74% | 15,000 |
| Oct 14, 2025 | 59.20 | 61.50 | 59.20 | 60.50 | 60.50 | 1.51% | 24,000 |
| Oct 13, 2025 | 60.00 | 61.50 | 59.60 | 59.60 | 59.60 | -0.67% | 24,000 |
| Oct 10, 2025 | 61.70 | 61.70 | 59.50 | 60.00 | 60.00 | -0.66% | 36,000 |
| Oct 9, 2025 | 59.80 | 60.50 | 59.80 | 60.40 | 60.40 | 1.68% | 12,000 |
| Oct 8, 2025 | 58.60 | 61.90 | 58.60 | 59.40 | 59.40 | -1.00% | 249,000 |
| Oct 7, 2025 | 58.40 | 60.50 | 58.40 | 60.00 | 60.00 | 2.04% | 45,000 |
| Oct 6, 2025 | 58.55 | 58.80 | 58.50 | 58.80 | 58.80 | - | 12,000 |
| Oct 3, 2025 | 60.75 | 60.75 | 58.70 | 58.80 | 58.80 | -2.16% | 12,000 |
| Oct 1, 2025 | 59.90 | 60.95 | 59.90 | 60.10 | 60.10 | 3.62% | 63,000 |
| Sep 30, 2025 | 59.60 | 59.60 | 58.00 | 58.00 | 58.00 | 1.58% | 9,000 |
| Sep 29, 2025 | 59.00 | 59.00 | 57.10 | 57.10 | 57.10 | -1.72% | 12,000 |
| Sep 26, 2025 | 58.50 | 58.50 | 58.10 | 58.10 | 58.10 | -1.86% | 6,000 |
| Sep 25, 2025 | 62.00 | 62.00 | 58.50 | 59.20 | 59.20 | -0.75% | 72,000 |
| Sep 24, 2025 | 61.75 | 61.75 | 59.30 | 59.65 | 59.65 | -2.77% | 84,000 |
| Sep 23, 2025 | 59.00 | 62.50 | 59.00 | 61.35 | 61.35 | 3.98% | 42,000 |
| Sep 22, 2025 | 55.00 | 61.50 | 54.45 | 59.00 | 59.00 | 3.51% | 135,000 |
| Sep 19, 2025 | 58.00 | 59.10 | 56.50 | 57.00 | 57.00 | -0.18% | 48,000 |
| Sep 18, 2025 | 57.00 | 57.10 | 57.00 | 57.10 | 57.10 | 3.82% | 6,000 |
| Sep 17, 2025 | 55.85 | 55.85 | 54.50 | 55.00 | 55.00 | -3.51% | 24,000 |
| Sep 16, 2025 | 55.25 | 57.00 | 55.25 | 57.00 | 57.00 | 3.17% | 36,000 |
| Sep 15, 2025 | 59.40 | 59.40 | 55.25 | 55.25 | 55.25 | -2.64% | 36,000 |
| Sep 12, 2025 | 58.00 | 58.00 | 56.50 | 56.75 | 56.75 | -3.49% | 9,000 |
| Sep 10, 2025 | 59.00 | 59.00 | 58.10 | 58.80 | 58.80 | -0.08% | 15,000 |
| Sep 9, 2025 | 58.95 | 59.00 | 58.25 | 58.85 | 58.85 | -1.42% | 45,000 |