Maharashtra Seamless Limited (BOM:500265)
India · Delayed Price · Currency is INR 609.25
-5.55 (-0.90%)
At close: Jun 2, 2026
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |