Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 567.45
-5.15 (-0.90%)
At close: Jul 31, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 570.80 | 570.80 | 560.00 | 567.45 | 567.45 | -0.90% | 6,557 |
| Jul 30, 2026 | 582.05 | 582.10 | 571.55 | 572.60 | 572.60 | -1.63% | 3,659 |
| Jul 29, 2026 | 579.80 | 583.85 | 577.05 | 582.10 | 582.10 | 1.44% | 1,227 |
| Jul 28, 2026 | 575.65 | 577.10 | 567.50 | 573.85 | 573.85 | -0.53% | 2,908 |
| Jul 27, 2026 | 579.95 | 581.60 | 574.70 | 576.90 | 576.90 | 0.92% | 3,691 |
| Jul 24, 2026 | 564.50 | 573.90 | 559.65 | 571.65 | 571.65 | 1.17% | 2,594 |
| Jul 23, 2026 | 574.70 | 575.20 | 558.95 | 565.05 | 565.05 | -1.71% | 13,303 |
| Jul 22, 2026 | 579.00 | 579.00 | 572.60 | 574.90 | 574.90 | -0.82% | 3,950 |
| Jul 21, 2026 | 581.70 | 583.80 | 578.95 | 579.65 | 579.65 | -0.91% | 3,169 |
| Jul 20, 2026 | 581.55 | 587.65 | 581.55 | 585.00 | 585.00 | 0.73% | 4,595 |
| Jul 17, 2026 | 590.30 | 591.10 | 577.05 | 580.75 | 580.75 | -0.58% | 1,159 |
| Jul 16, 2026 | 594.95 | 594.95 | 582.15 | 584.15 | 584.15 | -0.80% | 3,989 |
| Jul 15, 2026 | 581.70 | 593.40 | 581.70 | 588.85 | 588.85 | -0.03% | 3,405 |
| Jul 14, 2026 | 590.95 | 595.80 | 585.20 | 589.00 | 589.00 | -0.58% | 6,302 |
| Jul 13, 2026 | 591.75 | 595.70 | 589.75 | 592.45 | 592.45 | -0.72% | 5,200 |
| Jul 10, 2026 | 593.20 | 603.55 | 593.20 | 596.75 | 596.75 | 0.97% | 2,498 |
| Jul 9, 2026 | 588.95 | 592.85 | 582.60 | 591.00 | 591.00 | 1.44% | 1,724 |
| Jul 8, 2026 | 601.95 | 601.95 | 581.30 | 582.60 | 582.60 | -3.26% | 4,337 |
| Jul 7, 2026 | 605.65 | 605.65 | 594.00 | 602.25 | 602.25 | 0.81% | 2,390 |
| Jul 6, 2026 | 610.00 | 611.15 | 596.30 | 597.40 | 597.40 | -2.10% | 5,153 |
| Jul 3, 2026 | 605.50 | 614.60 | 601.00 | 610.20 | 610.20 | 0.94% | 8,717 |
| Jul 2, 2026 | 596.10 | 607.10 | 596.10 | 604.50 | 604.50 | 1.42% | 2,377 |
| Jul 1, 2026 | 597.75 | 604.40 | 591.80 | 596.05 | 596.05 | -0.28% | 13,528 |
| Jun 30, 2026 | 615.20 | 620.00 | 594.95 | 597.75 | 597.75 | -3.67% | 9,510 |
| Jun 29, 2026 | 622.80 | 634.75 | 612.25 | 620.50 | 620.50 | -1.37% | 29,768 |
| Jun 25, 2026 | 645.25 | 650.25 | 625.00 | 629.15 | 629.15 | -2.95% | 8,778 |
| Jun 24, 2026 | 649.00 | 652.85 | 644.85 | 648.25 | 648.25 | -0.11% | 1,378 |
| Jun 23, 2026 | 642.50 | 662.00 | 642.00 | 648.95 | 648.95 | 1.00% | 11,054 |
| Jun 22, 2026 | 645.15 | 645.95 | 633.00 | 642.50 | 642.50 | 1.77% | 11,562 |
| Jun 19, 2026 | 632.70 | 635.05 | 625.00 | 631.30 | 631.30 | -0.13% | 6,127 |
| Jun 18, 2026 | 613.05 | 635.00 | 612.80 | 632.15 | 632.15 | 2.76% | 15,359 |
| Jun 17, 2026 | 626.70 | 630.85 | 610.00 | 615.15 | 615.15 | -1.53% | 4,481 |
| Jun 16, 2026 | 638.30 | 638.35 | 622.65 | 624.70 | 624.70 | -0.83% | 7,084 |
| Jun 15, 2026 | 620.70 | 633.60 | 620.55 | 629.90 | 629.90 | 2.05% | 8,325 |
| Jun 12, 2026 | 585.45 | 618.80 | 585.45 | 617.25 | 617.25 | 3.90% | 4,379 |
| Jun 11, 2026 | 592.75 | 601.85 | 590.80 | 594.10 | 594.10 | -0.63% | 2,539 |
| Jun 10, 2026 | 610.00 | 610.15 | 593.00 | 597.85 | 597.85 | -2.03% | 5,492 |
| Jun 9, 2026 | 612.90 | 614.35 | 607.55 | 610.25 | 610.25 | -0.60% | 1,843 |
| Jun 8, 2026 | 616.05 | 619.40 | 607.15 | 613.95 | 613.95 | -1.71% | 3,311 |
| Jun 5, 2026 | 613.50 | 626.00 | 610.70 | 624.65 | 624.65 | 1.57% | 8,182 |
| Jun 4, 2026 | 606.35 | 624.10 | 606.35 | 615.00 | 615.00 | 1.00% | 2,377 |
| Jun 3, 2026 | 609.25 | 612.60 | 601.00 | 608.90 | 608.90 | -0.06% | 5,843 |
| Jun 2, 2026 | 612.25 | 627.10 | 602.70 | 609.25 | 609.25 | -0.90% | 4,369 |
| Jun 1, 2026 | 622.00 | 626.00 | 609.00 | 614.80 | 614.80 | -1.09% | 3,131 |
| May 29, 2026 | 635.85 | 640.00 | 619.65 | 621.55 | 621.55 | -2.19% | 11,824 |
| May 27, 2026 | 632.70 | 640.00 | 627.10 | 635.45 | 635.45 | 0.87% | 5,272 |
| May 26, 2026 | 626.50 | 643.15 | 622.35 | 630.00 | 630.00 | 0.71% | 6,722 |
| May 25, 2026 | 619.30 | 630.10 | 601.00 | 625.55 | 625.55 | -1.55% | 17,533 |
| May 22, 2026 | 642.35 | 645.30 | 630.00 | 635.40 | 635.40 | -0.64% | 6,183 |
| May 21, 2026 | 640.55 | 653.75 | 636.45 | 639.50 | 639.50 | -0.17% | 2,120 |