Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 665.95
+15.45 (2.38%)
At close: Sep 2, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 572.15 | 582.00 | 572.15 | 579.00 | 570.27 | 1.21% | 2,679 |
| Aug 3, 2026 | 561.00 | 584.45 | 560.95 | 572.10 | 563.47 | 0.82% | 9,558 |
| Jul 31, 2026 | 570.80 | 570.80 | 560.00 | 567.45 | 558.89 | -0.90% | 6,557 |
| Jul 30, 2026 | 582.05 | 582.10 | 571.55 | 572.60 | 563.97 | -1.63% | 3,659 |
| Jul 29, 2026 | 579.80 | 583.85 | 577.05 | 582.10 | 573.32 | 1.44% | 1,227 |
| Jul 28, 2026 | 575.65 | 577.10 | 567.50 | 573.85 | 565.20 | -0.53% | 2,908 |
| Jul 27, 2026 | 579.95 | 581.60 | 574.70 | 576.90 | 568.20 | 0.92% | 3,691 |
| Jul 24, 2026 | 564.50 | 573.90 | 559.65 | 571.65 | 563.03 | 1.17% | 2,594 |
| Jul 23, 2026 | 574.70 | 575.20 | 558.95 | 565.05 | 556.53 | -1.71% | 13,303 |
| Jul 22, 2026 | 579.00 | 579.00 | 572.60 | 574.90 | 566.23 | -0.82% | 3,950 |
| Jul 21, 2026 | 581.70 | 583.80 | 578.95 | 579.65 | 570.91 | -0.91% | 3,169 |
| Jul 20, 2026 | 581.55 | 587.65 | 581.55 | 585.00 | 576.18 | 0.73% | 4,595 |
| Jul 17, 2026 | 590.30 | 591.10 | 577.05 | 580.75 | 571.99 | -0.58% | 1,159 |
| Jul 16, 2026 | 594.95 | 594.95 | 582.15 | 584.15 | 575.34 | -0.80% | 3,989 |
| Jul 15, 2026 | 581.70 | 593.40 | 581.70 | 588.85 | 579.97 | -0.03% | 3,405 |
| Jul 14, 2026 | 590.95 | 595.80 | 585.20 | 589.00 | 580.12 | -0.58% | 6,302 |
| Jul 13, 2026 | 591.75 | 595.70 | 589.75 | 592.45 | 583.52 | -0.72% | 5,200 |
| Jul 10, 2026 | 593.20 | 603.55 | 593.20 | 596.75 | 587.75 | 0.97% | 2,498 |
| Jul 9, 2026 | 588.95 | 592.85 | 582.60 | 591.00 | 582.09 | 1.44% | 1,724 |
| Jul 8, 2026 | 601.95 | 601.95 | 581.30 | 582.60 | 573.81 | -3.26% | 4,337 |
| Jul 7, 2026 | 605.65 | 605.65 | 594.00 | 602.25 | 593.17 | 0.81% | 2,390 |
| Jul 6, 2026 | 610.00 | 611.15 | 596.30 | 597.40 | 588.39 | -2.10% | 5,153 |
| Jul 3, 2026 | 605.50 | 614.60 | 601.00 | 610.20 | 601.00 | 0.94% | 8,717 |
| Jul 2, 2026 | 596.10 | 607.10 | 596.10 | 604.50 | 595.38 | 1.42% | 2,377 |
| Jul 1, 2026 | 597.75 | 604.40 | 591.80 | 596.05 | 587.06 | -0.28% | 13,528 |
| Jun 30, 2026 | 615.20 | 620.00 | 594.95 | 597.75 | 588.74 | -3.67% | 9,510 |
| Jun 29, 2026 | 622.80 | 634.75 | 612.25 | 620.50 | 611.14 | -1.37% | 29,768 |
| Jun 25, 2026 | 645.25 | 650.25 | 625.00 | 629.15 | 619.66 | -2.95% | 8,778 |
| Jun 24, 2026 | 649.00 | 652.85 | 644.85 | 648.25 | 638.47 | -0.11% | 1,378 |
| Jun 23, 2026 | 642.50 | 662.00 | 642.00 | 648.95 | 639.16 | 1.00% | 11,054 |