Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 641.30
-6.35 (-0.98%)
At close: May 12, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 614.20 | 616.90 | 604.85 | 610.00 | 610.00 | 1.00% | 15,171 |
| Apr 7, 2026 | 588.60 | 610.00 | 588.60 | 603.95 | 603.95 | 1.18% | 14,394 |
| Apr 6, 2026 | 587.20 | 601.00 | 580.00 | 596.90 | 596.90 | 1.41% | 17,813 |
| Apr 2, 2026 | 578.00 | 592.70 | 564.05 | 588.60 | 588.60 | 1.40% | 12,429 |
| Apr 1, 2026 | 565.35 | 585.65 | 565.35 | 580.45 | 580.45 | 3.65% | 7,386 |
| Mar 30, 2026 | 553.00 | 569.90 | 549.65 | 560.00 | 560.00 | -0.76% | 432,945 |
| Mar 27, 2026 | 580.45 | 587.60 | 560.85 | 564.30 | 564.30 | -2.34% | 29,992 |
| Mar 25, 2026 | 562.50 | 581.40 | 562.50 | 577.80 | 577.80 | 4.99% | 18,506 |
| Mar 24, 2026 | 540.55 | 559.50 | 538.55 | 550.35 | 550.35 | 2.30% | 11,074 |
| Mar 23, 2026 | 558.45 | 559.55 | 535.35 | 538.00 | 538.00 | -4.88% | 8,539 |
| Mar 20, 2026 | 551.75 | 568.75 | 551.75 | 565.60 | 565.60 | 1.91% | 7,257 |
| Mar 19, 2026 | 560.00 | 567.20 | 550.55 | 555.00 | 555.00 | -1.66% | 39,845 |
| Mar 18, 2026 | 558.45 | 569.00 | 558.45 | 564.35 | 564.35 | 1.06% | 48,890 |
| Mar 17, 2026 | 554.95 | 561.00 | 549.30 | 558.45 | 558.45 | -0.59% | 47,469 |
| Mar 16, 2026 | 549.50 | 563.80 | 539.50 | 561.75 | 561.75 | 2.19% | 14,836 |
| Mar 13, 2026 | 554.05 | 555.85 | 545.00 | 549.70 | 549.70 | -2.06% | 4,898 |
| Mar 12, 2026 | 556.60 | 563.40 | 544.80 | 561.25 | 561.25 | 0.85% | 3,403 |
| Mar 11, 2026 | 551.95 | 577.60 | 551.95 | 556.50 | 556.50 | 1.93% | 28,604 |
| Mar 10, 2026 | 545.25 | 550.40 | 542.00 | 545.95 | 545.95 | 0.55% | 5,968 |
| Mar 9, 2026 | 545.35 | 550.00 | 536.65 | 542.95 | 542.95 | -2.18% | 4,985 |
| Mar 6, 2026 | 551.05 | 559.50 | 547.40 | 555.05 | 555.05 | 0.64% | 3,198 |
| Mar 5, 2026 | 552.20 | 562.00 | 547.50 | 551.50 | 551.50 | -0.07% | 7,808 |
| Mar 4, 2026 | 540.65 | 554.90 | 532.95 | 551.90 | 551.90 | -0.23% | 14,657 |
| Mar 2, 2026 | 525.15 | 563.70 | 525.15 | 553.15 | 553.15 | -1.57% | 11,095 |
| Feb 27, 2026 | 570.40 | 571.95 | 556.10 | 562.00 | 562.00 | -1.28% | 11,023 |
| Feb 26, 2026 | 545.80 | 571.70 | 545.80 | 569.30 | 569.30 | 4.48% | 24,035 |
| Feb 25, 2026 | 534.00 | 548.50 | 534.00 | 544.90 | 544.90 | 2.01% | 9,273 |
| Feb 24, 2026 | 522.05 | 535.50 | 522.05 | 534.15 | 534.15 | 1.30% | 4,282 |
| Feb 23, 2026 | 528.80 | 538.60 | 525.05 | 527.30 | 527.30 | -1.03% | 9,845 |