Maitri Enterprises Limited (BOM:513430)
India · Delayed Price · Currency is INR 29.20
+1.35 (4.85%)
At close: Aug 29, 2025
Maitri Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.85% | 125 |
| Aug 28, 2025 | 27.85 | 27.90 | 27.85 | 27.85 | 27.85 | 2.01% | 232 |
| Aug 26, 2025 | 26.00 | 27.30 | 26.00 | 27.30 | 27.30 | 5.00% | 46 |
| Aug 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.46% | 1 |
| Aug 22, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 4.99% | 50 |
| Aug 21, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 4.89% | 25 |
| Aug 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.38% | 25 |
| Aug 18, 2025 | 23.83 | 23.94 | 23.83 | 23.83 | 23.83 | -4.98% | 2,540 |
| Aug 13, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -4.96% | 120 |
| Aug 12, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -4.97% | 25 |
| Aug 11, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.53% | 1 |
| Aug 8, 2025 | 30.57 | 31.45 | 28.49 | 28.49 | 28.49 | -4.94% | 106 |
| Aug 7, 2025 | 28.55 | 29.97 | 28.55 | 29.97 | 29.97 | 4.97% | 1,314 |
| Aug 6, 2025 | 29.29 | 29.29 | 28.55 | 28.55 | 28.55 | 2.33% | 124 |
| Aug 5, 2025 | 29.36 | 29.36 | 27.90 | 27.90 | 27.90 | -4.97% | 831 |
| Aug 1, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -1.97% | 25 |
| Jul 31, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.90% | 47 |
| Jul 30, 2025 | 30.55 | 30.55 | 30.53 | 30.53 | 30.53 | -1.99% | 26 |
| Jul 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.89% | 25 |
| Jul 16, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -1.92% | 27 |
| Jul 15, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | -2.00% | 100 |
| Jul 14, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -1.99% | 102 |
| Jul 9, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -1.92% | 25 |
| Jul 8, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - | 15 |
| Jul 7, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -2.00% | 110 |
| Jul 4, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.98% | 11 |
| Jul 2, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.03% | 100 |
| Jul 1, 2025 | 35.14 | 35.80 | 35.14 | 35.78 | 35.78 | 1.82% | 45 |
| Jun 30, 2025 | 35.85 | 35.85 | 35.14 | 35.14 | 35.14 | -1.98% | 235 |
| Jun 27, 2025 | 36.17 | 36.17 | 35.85 | 35.85 | 35.85 | -0.88% | 122 |
| Jun 26, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.97% | 75 |
| Jun 25, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 1.98% | 9 |
| Jun 24, 2025 | 34.78 | 34.78 | 34.70 | 34.78 | 34.78 | 4.98% | 363 |
| Jun 23, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 4.97% | 39 |
| Jun 20, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 4.99% | 48 |
| Jun 19, 2025 | 30.05 | 30.06 | 29.20 | 30.06 | 30.06 | 4.99% | 1,302 |
| Jun 18, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 4.99% | 250 |
| Jun 17, 2025 | 27.25 | 27.27 | 27.25 | 27.27 | 27.27 | 4.97% | 535 |
| Jun 16, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 4.97% | 2 |
| Jun 9, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.02% | 120 |
| Jun 5, 2025 | 24.80 | 24.80 | 24.50 | 24.50 | 24.50 | 0.70% | 160 |
| Jun 4, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 1.97% | 40 |
| May 28, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 7 |
| May 26, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 36 |
| May 23, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 160 |
| May 22, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 50 |
| May 21, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 93 |
| May 20, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 212 |
| May 13, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - | 39 |
| May 7, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 4.97% | 40 |