Maharashtra Seamless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	604.85	618.90	594.65	596.65	596.65	-1.38%	11,243
Oct 14, 2026	592.85	617.45	589.05	605.00	605.00	2.51%	18,173
Oct 13, 2026	612.05	612.05	585.30	590.20	590.20	-2.76%	29,999
Oct 12, 2026	610.70	627.10	604.80	606.95	606.95	-1.83%	14,849
Oct 9, 2026	645.00	646.45	616.50	618.25	618.25	-4.03%	19,063
Oct 8, 2026	699.90	704.15	640.00	644.20	644.20	-7.13%	61,318
Oct 7, 2026	682.20	699.50	672.05	693.65	693.65	1.15%	118,114
Oct 6, 2026	699.90	699.90	683.80	685.75	685.75	0.04%	176,363
Oct 5, 2026	699.00	704.00	681.20	685.45	685.45	-1.86%	13,243
Oct 1, 2026	738.05	738.10	682.25	698.45	698.45	-5.37%	28,560
Sep 30, 2026	729.50	768.00	722.25	738.05	738.05	2.44%	77,126
Sep 29, 2026	710.00	728.80	697.85	720.45	720.45	0.83%	45,270
Sep 28, 2026	719.45	719.45	702.90	714.50	714.50	-0.06%	8,752
Sep 25, 2026	708.90	720.00	703.90	714.95	714.95	0.97%	13,734
Sep 24, 2026	698.45	723.15	698.45	708.05	708.05	0.65%	19,745
Sep 23, 2026	694.50	728.65	694.50	703.50	703.50	0.78%	19,598
Sep 22, 2026	712.10	712.10	695.85	698.05	698.05	-1.23%	5,210
Sep 21, 2026	719.00	733.20	698.50	706.75	706.75	-1.39%	11,493
Sep 18, 2026	725.55	725.55	713.00	716.70	716.70	-0.44%	8,375
Sep 17, 2026	693.85	725.20	692.60	719.85	719.85	3.75%	14,525
Sep 16, 2026	699.90	699.90	674.20	693.80	693.80	-0.87%	11,037
Sep 15, 2026	734.25	736.00	697.20	699.90	699.90	-4.00%	22,250
Sep 11, 2026	719.10	738.00	707.50	729.10	729.10	1.53%	44,416
Sep 10, 2026	679.95	724.75	675.55	718.10	718.10	6.24%	54,895
Sep 9, 2026	682.00	684.15	668.65	675.90	675.90	-0.75%	7,697
Sep 8, 2026	691.10	692.95	676.85	681.00	681.00	-1.08%	18,086
Sep 7, 2026	690.00	717.00	676.85	688.45	688.45	0.04%	48,189
Sep 4, 2026	658.80	695.65	651.90	688.15	688.15	5.09%	53,270
Sep 3, 2026	665.30	682.65	650.10	654.85	654.85	-1.67%	38,265
Sep 2, 2026	583.05	673.60	583.05	665.95	665.95	2.38%	24,867
Sep 1, 2026	653.00	663.75	644.00	650.50	650.50	-0.41%	16,168
Aug 31, 2026	666.20	668.60	650.30	663.15	653.15	0.34%	22,660
Aug 28, 2026	644.80	667.30	643.40	660.90	650.93	2.95%	31,846
Aug 27, 2026	641.20	652.45	635.25	641.95	632.27	0.97%	21,499
Aug 26, 2026	639.00	644.65	632.25	635.80	626.21	-0.02%	10,393
Aug 25, 2026	640.95	655.65	632.65	635.95	626.36	0.16%	17,284
Aug 24, 2026	639.90	644.65	633.05	634.95	625.38	0.15%	10,943
Aug 21, 2026	609.90	658.00	609.90	634.00	624.44	3.78%	49,630
Aug 20, 2026	621.00	621.00	608.00	610.90	601.69	-0.48%	4,334
Aug 19, 2026	619.10	623.50	612.85	613.85	604.59	-0.95%	3,362
Aug 18, 2026	623.80	627.10	615.00	619.75	610.40	-0.13%	3,253
Aug 17, 2026	613.00	623.35	606.60	620.55	611.19	1.26%	5,319
Aug 14, 2026	608.75	614.75	607.00	612.85	603.61	0.14%	4,479
Aug 13, 2026	615.10	626.95	607.20	612.00	602.77	0.41%	6,525
Aug 12, 2026	595.35	611.00	592.95	609.50	600.31	2.48%	4,041
Aug 11, 2026	614.05	614.90	592.55	594.75	585.78	-2.17%	5,268
Aug 10, 2026	587.15	617.95	587.15	607.95	598.78	3.03%	18,199
Aug 7, 2026	585.95	598.00	574.35	590.05	581.15	1.19%	5,321
Aug 6, 2026	589.85	590.20	580.15	583.10	574.31	0.23%	2,701
Aug 5, 2026	582.90	587.50	579.35	581.75	572.98	0.47%	1,796