Maharashtra Seamless Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	631.00	643.00	624.15	640.60	640.60	0.65%	7,955
May 19, 2026	640.00	647.45	631.00	636.45	636.45	0.01%	7,274
May 18, 2026	638.45	638.45	616.00	636.40	636.40	-1.62%	12,716
May 15, 2026	649.40	650.40	633.10	646.85	646.85	0.19%	9,248
May 14, 2026	650.00	660.00	644.60	645.65	645.65	-0.49%	6,416
May 13, 2026	641.00	659.35	641.00	648.85	648.85	1.18%	6,875
May 12, 2026	642.50	675.30	635.35	641.30	641.30	-0.98%	13,983
May 11, 2026	649.95	654.50	639.95	647.65	647.65	-0.58%	7,475
May 8, 2026	654.05	661.90	641.80	651.45	651.45	-0.40%	6,570
May 7, 2026	633.80	655.35	633.80	654.05	654.05	3.43%	4,713
May 6, 2026	634.55	636.75	626.00	632.35	632.35	-0.41%	3,052
May 5, 2026	642.35	642.35	629.30	634.95	634.95	-0.87%	4,345
May 4, 2026	645.00	648.85	637.30	640.55	640.55	0.09%	3,832
Apr 30, 2026	643.90	648.65	635.00	640.00	640.00	-1.51%	7,012
Apr 29, 2026	653.85	654.45	646.40	649.80	649.80	0.09%	6,856
Apr 28, 2026	647.50	655.15	646.10	649.20	649.20	0.36%	5,194
Apr 27, 2026	642.00	655.70	642.00	646.85	646.85	0.75%	3,821
Apr 24, 2026	653.05	657.95	639.65	642.05	642.05	-1.78%	11,446
Apr 23, 2026	669.15	690.00	651.00	653.70	653.70	-1.27%	16,836
Apr 22, 2026	658.45	669.00	650.30	662.10	662.10	1.29%	7,383
Apr 21, 2026	645.25	659.00	644.05	653.65	653.65	1.34%	17,152
Apr 20, 2026	639.85	649.10	638.10	645.00	645.00	0.20%	9,759
Apr 17, 2026	641.95	652.15	641.00	643.70	643.70	0.16%	8,666
Apr 16, 2026	639.00	647.70	632.95	642.65	642.65	0.74%	16,400
Apr 15, 2026	635.85	639.50	631.25	637.90	637.90	1.36%	13,006
Apr 13, 2026	601.55	631.45	601.55	629.35	629.35	1.02%	11,471
Apr 10, 2026	611.95	625.00	610.45	623.00	623.00	2.37%	10,333
Apr 9, 2026	610.10	614.10	601.30	608.55	608.55	-0.24%	8,126