Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 517.35
+2.85 (0.55%)
At close: Jan 22, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 514.60 | 523.70 | 514.60 | 517.35 | 517.35 | 0.55% | 1,788 |
| Jan 21, 2026 | 506.00 | 522.60 | 504.85 | 514.50 | 514.50 | 0.28% | 6,301 |
| Jan 20, 2026 | 511.35 | 521.45 | 511.25 | 513.05 | 513.05 | -0.45% | 5,391 |
| Jan 19, 2026 | 515.00 | 519.10 | 511.95 | 515.35 | 515.35 | -0.68% | 4,951 |
| Jan 16, 2026 | 528.50 | 531.10 | 517.65 | 518.90 | 518.90 | -1.88% | 6,234 |
| Jan 14, 2026 | 516.35 | 531.55 | 516.35 | 528.85 | 528.85 | 1.36% | 6,208 |
| Jan 13, 2026 | 524.15 | 527.95 | 521.00 | 521.75 | 521.75 | 0.22% | 2,692 |
| Jan 12, 2026 | 531.75 | 535.35 | 517.50 | 520.60 | 520.60 | -2.68% | 6,583 |
| Jan 9, 2026 | 540.00 | 545.35 | 533.50 | 534.95 | 534.95 | -1.22% | 5,882 |
| Jan 8, 2026 | 551.20 | 559.00 | 540.00 | 541.55 | 541.55 | -2.15% | 7,780 |
| Jan 7, 2026 | 553.00 | 559.20 | 551.15 | 553.45 | 553.45 | -0.44% | 4,641 |
| Jan 6, 2026 | 557.15 | 559.00 | 554.00 | 555.90 | 555.90 | -0.28% | 7,805 |
| Jan 5, 2026 | 564.35 | 564.35 | 556.00 | 557.45 | 557.45 | -0.25% | 6,181 |
| Jan 2, 2026 | 555.10 | 560.90 | 554.45 | 558.85 | 558.85 | 0.69% | 3,396 |
| Jan 1, 2026 | 568.95 | 568.95 | 553.55 | 555.00 | 555.00 | -1.06% | 1,794 |
| Dec 31, 2025 | 553.45 | 568.50 | 553.45 | 560.95 | 560.95 | 2.12% | 8,017 |
| Dec 30, 2025 | 548.65 | 568.00 | 545.80 | 549.30 | 549.30 | -0.25% | 14,207 |
| Dec 29, 2025 | 551.25 | 556.30 | 550.40 | 550.70 | 550.70 | -0.09% | 5,322 |
| Dec 26, 2025 | 550.90 | 556.65 | 549.00 | 551.20 | 551.20 | 0.15% | 4,942 |
| Dec 24, 2025 | 558.15 | 558.25 | 548.20 | 550.40 | 550.40 | -1.23% | 4,002 |
| Dec 23, 2025 | 550.60 | 559.05 | 550.60 | 557.25 | 557.25 | 1.21% | 5,223 |
| Dec 22, 2025 | 564.65 | 565.00 | 548.00 | 550.60 | 550.60 | -0.72% | 6,158 |
| Dec 19, 2025 | 563.50 | 563.75 | 554.00 | 554.60 | 554.60 | -1.16% | 3,047 |
| Dec 18, 2025 | 559.80 | 566.10 | 555.55 | 561.10 | 561.10 | 0.23% | 8,399 |
| Dec 17, 2025 | 566.05 | 566.95 | 558.00 | 559.80 | 559.80 | -0.94% | 3,133 |
| Dec 16, 2025 | 561.40 | 574.00 | 558.95 | 565.10 | 565.10 | 0.81% | 11,042 |
| Dec 15, 2025 | 555.15 | 564.00 | 555.15 | 560.55 | 560.55 | 0.15% | 7,904 |
| Dec 12, 2025 | 557.95 | 562.85 | 553.35 | 559.70 | 559.70 | 1.12% | 8,372 |
| Dec 11, 2025 | 560.70 | 560.70 | 550.75 | 553.50 | 553.50 | -1.34% | 16,506 |
| Dec 10, 2025 | 559.35 | 566.05 | 554.35 | 561.00 | 561.00 | 1.58% | 10,365 |
| Dec 9, 2025 | 562.80 | 567.45 | 542.65 | 552.30 | 552.30 | -1.74% | 27,864 |
| Dec 8, 2025 | 573.75 | 576.60 | 553.65 | 562.10 | 562.10 | -1.60% | 6,562 |
| Dec 5, 2025 | 569.50 | 578.35 | 568.00 | 571.25 | 571.25 | -0.43% | 10,020 |
| Dec 4, 2025 | 557.95 | 576.80 | 557.95 | 573.70 | 573.70 | 2.31% | 13,372 |
| Dec 3, 2025 | 571.00 | 572.80 | 555.50 | 560.75 | 560.75 | -2.17% | 13,526 |
| Dec 2, 2025 | 586.15 | 587.00 | 571.00 | 573.20 | 573.20 | -2.61% | 6,631 |
| Dec 1, 2025 | 597.00 | 599.70 | 586.00 | 588.55 | 588.55 | -0.12% | 33,960 |
| Nov 28, 2025 | 575.70 | 597.40 | 572.00 | 589.25 | 589.25 | 2.34% | 71,945 |
| Nov 27, 2025 | 582.20 | 582.20 | 571.25 | 575.75 | 575.75 | -0.62% | 125,755 |
| Nov 26, 2025 | 585.05 | 585.05 | 576.30 | 579.35 | 579.35 | -0.75% | 41,318 |
| Nov 25, 2025 | 569.90 | 586.60 | 558.05 | 583.75 | 583.75 | 2.44% | 47,681 |
| Nov 24, 2025 | 572.00 | 575.35 | 563.75 | 569.85 | 569.85 | -0.35% | 9,208 |
| Nov 21, 2025 | 577.95 | 577.95 | 560.85 | 571.85 | 571.85 | 0.26% | 5,565 |
| Nov 20, 2025 | 564.45 | 573.50 | 563.50 | 570.35 | 570.35 | 0.70% | 14,886 |
| Nov 19, 2025 | 562.60 | 571.10 | 562.60 | 566.40 | 566.40 | 0.23% | 13,914 |
| Nov 18, 2025 | 562.00 | 566.00 | 558.15 | 565.10 | 565.10 | 0.23% | 9,831 |
| Nov 17, 2025 | 562.00 | 570.70 | 561.80 | 563.80 | 563.80 | 0.17% | 4,765 |
| Nov 14, 2025 | 560.00 | 564.35 | 556.90 | 562.85 | 562.85 | 0.02% | 5,790 |
| Nov 13, 2025 | 559.00 | 564.60 | 559.00 | 562.75 | 562.75 | 0.12% | 5,551 |
| Nov 12, 2025 | 553.95 | 563.50 | 549.00 | 562.05 | 562.05 | 1.46% | 6,771 |