Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 579.75
+5.10 (0.89%)
At close: Nov 9, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 588.20 | 588.20 | 566.00 | 579.75 | 579.75 | 0.89% | 9,642 |
| Nov 8, 2026 | 574.95 | 578.25 | 572.80 | 574.65 | 574.65 | 0.74% | 1,260 |
| Nov 6, 2026 | 577.05 | 577.05 | 557.20 | 570.45 | 570.45 | -0.58% | 6,711 |
| Nov 5, 2026 | 570.75 | 577.10 | 562.25 | 573.75 | 573.75 | 3.19% | 8,660 |
| Nov 4, 2026 | 541.00 | 562.45 | 538.40 | 556.00 | 556.00 | 1.68% | 7,125 |
| Nov 3, 2026 | 537.70 | 548.00 | 535.35 | 546.80 | 546.80 | 1.80% | 12,235 |
| Nov 2, 2026 | 534.30 | 540.70 | 524.35 | 537.15 | 537.15 | -0.27% | 10,827 |
| Oct 30, 2026 | 548.70 | 548.70 | 532.05 | 538.60 | 538.60 | -1.05% | 8,228 |
| Oct 29, 2026 | 540.05 | 546.50 | 536.00 | 544.30 | 544.30 | 0.65% | 3,712 |
| Oct 28, 2026 | 565.20 | 565.20 | 539.10 | 540.80 | 540.80 | -3.11% | 7,844 |
| Oct 27, 2026 | 538.00 | 564.00 | 531.60 | 558.15 | 558.15 | 4.56% | 11,549 |
| Oct 26, 2026 | 527.05 | 537.85 | 525.00 | 533.80 | 533.80 | 0.09% | 7,207 |
| Oct 23, 2026 | 535.95 | 540.00 | 524.75 | 533.30 | 533.30 | -1.15% | 8,155 |
| Oct 22, 2026 | 560.00 | 560.00 | 537.50 | 539.50 | 539.50 | -3.93% | 17,810 |
| Oct 21, 2026 | 572.40 | 575.60 | 558.90 | 561.55 | 561.55 | -2.36% | 7,268 |
| Oct 19, 2026 | 586.00 | 586.00 | 571.30 | 575.10 | 575.10 | -1.70% | 24,955 |
| Oct 16, 2026 | 598.50 | 602.20 | 584.60 | 585.05 | 585.05 | -1.94% | 7,755 |
| 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 |