Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 610.75
+7.50 (1.24%)
At close: Sep 25, 2025
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 619.75 | 619.75 | 588.20 | 591.20 | 591.20 | -0.98% | 21,269 |
| Sep 26, 2025 | 610.75 | 610.75 | 595.05 | 597.05 | 597.05 | -2.24% | 19,452 |
| Sep 25, 2025 | 598.55 | 619.25 | 598.55 | 610.75 | 610.75 | 1.24% | 11,531 |
| Sep 24, 2025 | 600.00 | 629.25 | 599.10 | 603.25 | 603.25 | 0.37% | 41,618 |
| Sep 23, 2025 | 613.05 | 616.15 | 599.00 | 601.05 | 601.05 | -2.13% | 22,805 |
| Sep 22, 2025 | 630.40 | 630.45 | 612.00 | 614.10 | 614.10 | -2.59% | 28,526 |
| Sep 19, 2025 | 630.70 | 640.00 | 628.00 | 630.40 | 630.40 | 0.06% | 13,672 |
| Sep 18, 2025 | 633.40 | 637.40 | 629.00 | 630.00 | 630.00 | -0.15% | 2,939 |
| Sep 17, 2025 | 628.00 | 636.10 | 624.85 | 630.95 | 630.95 | 0.21% | 21,415 |
| Sep 16, 2025 | 640.00 | 642.20 | 628.60 | 629.65 | 629.65 | -1.61% | 27,293 |
| Sep 15, 2025 | 628.70 | 643.60 | 627.15 | 639.95 | 639.95 | 2.08% | 16,352 |
| Sep 12, 2025 | 635.35 | 640.00 | 626.05 | 626.90 | 626.90 | -1.35% | 13,962 |
| Sep 11, 2025 | 639.00 | 640.00 | 632.90 | 635.50 | 635.50 | -0.05% | 7,400 |
| Sep 10, 2025 | 640.00 | 642.35 | 634.50 | 635.80 | 635.80 | -0.60% | 11,773 |
| Sep 9, 2025 | 635.25 | 640.95 | 631.50 | 639.65 | 639.65 | 0.42% | 4,214 |
| Sep 8, 2025 | 635.20 | 647.00 | 633.80 | 636.95 | 636.95 | 0.48% | 14,244 |
| Sep 5, 2025 | 638.05 | 651.10 | 632.80 | 633.90 | 633.90 | -2.05% | 19,886 |
| Sep 4, 2025 | 663.85 | 669.65 | 646.15 | 647.15 | 647.15 | -2.54% | 16,516 |
| Sep 3, 2025 | 664.95 | 671.20 | 651.75 | 664.00 | 664.00 | 1.20% | 8,060 |
| Sep 2, 2025 | 649.05 | 662.50 | 645.80 | 656.15 | 656.15 | 1.28% | 6,565 |
| Sep 1, 2025 | 642.10 | 652.70 | 640.00 | 647.85 | 647.85 | 1.03% | 3,411 |
| Aug 29, 2025 | 655.00 | 656.35 | 640.00 | 641.25 | 641.25 | -2.11% | 12,646 |
| Aug 28, 2025 | 652.15 | 656.90 | 645.60 | 655.05 | 655.05 | -0.23% | 4,850 |
| Aug 26, 2025 | 661.10 | 665.55 | 652.00 | 656.55 | 656.55 | -1.22% | 5,866 |
| Aug 25, 2025 | 670.25 | 678.10 | 663.20 | 664.65 | 664.65 | -0.49% | 8,769 |
| Aug 22, 2025 | 670.55 | 676.85 | 666.05 | 667.95 | 667.95 | -1.09% | 11,756 |
| Aug 21, 2025 | 677.25 | 687.40 | 670.25 | 675.30 | 675.30 | -0.98% | 34,139 |
| Aug 20, 2025 | 677.35 | 686.95 | 677.35 | 681.95 | 681.95 | 0.68% | 7,176 |
| Aug 19, 2025 | 676.15 | 687.55 | 670.85 | 677.35 | 677.35 | 0.06% | 10,673 |
| Aug 18, 2025 | 678.05 | 690.20 | 674.90 | 676.95 | 676.95 | 0.33% | 12,927 |
| Aug 14, 2025 | 680.00 | 685.60 | 672.20 | 674.75 | 674.75 | -1.64% | 8,698 |
| Aug 13, 2025 | 680.75 | 694.00 | 680.75 | 686.00 | 676.00 | 0.92% | 4,246 |
| Aug 12, 2025 | 655.05 | 698.65 | 655.05 | 679.75 | 669.84 | 4.00% | 22,521 |
| Aug 11, 2025 | 659.85 | 665.60 | 649.35 | 653.60 | 644.07 | -0.90% | 13,107 |
| Aug 8, 2025 | 660.05 | 669.20 | 658.05 | 659.55 | 649.94 | -0.83% | 3,884 |
| Aug 7, 2025 | 660.15 | 669.50 | 652.35 | 665.05 | 655.36 | -0.82% | 16,812 |
| Aug 6, 2025 | 682.60 | 684.00 | 667.75 | 670.55 | 660.78 | -2.29% | 16,719 |
| Aug 5, 2025 | 689.95 | 703.60 | 663.15 | 686.30 | 676.30 | 1.67% | 43,865 |
| Aug 4, 2025 | 665.35 | 684.90 | 663.85 | 675.00 | 665.16 | 0.54% | 19,013 |
| Aug 1, 2025 | 698.25 | 702.65 | 669.05 | 671.35 | 661.56 | -4.15% | 7,559 |
| Jul 31, 2025 | 680.55 | 712.70 | 680.55 | 700.40 | 690.19 | 1.57% | 21,606 |
| Jul 30, 2025 | 692.00 | 697.70 | 685.00 | 689.60 | 679.55 | -0.33% | 4,270 |
| Jul 29, 2025 | 682.05 | 697.60 | 674.10 | 691.85 | 681.77 | 0.47% | 18,037 |
| Jul 28, 2025 | 700.00 | 703.05 | 684.15 | 688.60 | 678.56 | -2.44% | 5,815 |
| Jul 25, 2025 | 720.00 | 721.00 | 702.05 | 705.80 | 695.51 | -2.94% | 16,346 |
| Jul 24, 2025 | 740.60 | 740.60 | 721.55 | 727.20 | 716.60 | -0.99% | 7,762 |
| Jul 23, 2025 | 704.55 | 737.95 | 704.55 | 734.45 | 723.74 | 4.25% | 20,204 |
| Jul 22, 2025 | 706.55 | 715.95 | 702.75 | 704.50 | 694.23 | - | 10,965 |
| Jul 21, 2025 | 716.25 | 716.30 | 702.30 | 704.50 | 694.23 | -1.15% | 3,652 |
| Jul 18, 2025 | 724.45 | 730.45 | 710.00 | 712.70 | 702.31 | -1.13% | 13,143 |