Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 662.10
+8.45 (1.29%)
At close: Apr 22, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 526.00 | 534.15 | 521.95 | 532.80 | 532.80 | 0.53% | 3,055 |
| Feb 19, 2026 | 529.90 | 534.90 | 526.05 | 530.00 | 530.00 | 0.10% | 4,863 |
| Feb 18, 2026 | 526.05 | 534.80 | 525.65 | 529.45 | 529.45 | -0.45% | 1,231 |
| Feb 17, 2026 | 531.45 | 538.75 | 528.00 | 531.85 | 531.85 | -0.19% | 1,399 |
| Feb 16, 2026 | 529.45 | 534.10 | 526.85 | 532.85 | 532.85 | -0.55% | 5,449 |
| Feb 13, 2026 | 547.00 | 547.00 | 534.25 | 535.80 | 535.80 | -1.86% | 2,616 |
| Feb 12, 2026 | 546.05 | 547.95 | 536.25 | 545.95 | 545.95 | 0.01% | 8,607 |
| Feb 11, 2026 | 544.65 | 551.95 | 543.35 | 545.90 | 545.90 | -0.31% | 2,754 |
| Feb 10, 2026 | 545.55 | 551.95 | 542.45 | 547.60 | 547.60 | 0.37% | 3,841 |
| Feb 9, 2026 | 525.00 | 550.65 | 525.00 | 545.60 | 545.60 | 3.21% | 10,193 |
| Feb 6, 2026 | 528.80 | 532.60 | 522.80 | 528.65 | 528.65 | 0.21% | 2,225 |
| Feb 5, 2026 | 539.40 | 542.65 | 526.30 | 527.55 | 527.55 | -1.68% | 1,449 |
| Feb 4, 2026 | 525.00 | 539.30 | 523.30 | 536.55 | 536.55 | 2.20% | 4,786 |