Mahalaxmi Seamless Limited (BOM:513460)
India · Delayed Price · Currency is INR 8.91
+0.42 (4.95%)
At close: Dec 3, 2025
Mahalaxmi Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.55 | 8.97 | 8.55 | 8.55 | 8.55 | - | 423 |
| Dec 4, 2025 | 8.50 | 9.35 | 8.50 | 8.55 | 8.55 | -4.04% | 477 |
| Dec 3, 2025 | 8.55 | 8.91 | 8.07 | 8.91 | 8.91 | 4.95% | 2,066 |
| Dec 2, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 4.94% | 2,350 |
| Dec 1, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 109 |
| Nov 27, 2025 | 7.95 | 7.95 | 7.58 | 7.71 | 7.71 | -3.02% | 665 |
| Nov 26, 2025 | 8.06 | 8.06 | 7.90 | 7.95 | 7.95 | 0.63% | 210 |
| Nov 24, 2025 | 8.19 | 8.58 | 7.90 | 7.90 | 7.90 | -3.42% | 234 |
| Nov 21, 2025 | 9.03 | 9.03 | 8.17 | 8.18 | 8.18 | -4.88% | 2,330 |
| Nov 20, 2025 | 8.10 | 8.94 | 8.10 | 8.60 | 8.60 | 0.94% | 8,283 |
| Nov 19, 2025 | 8.73 | 8.73 | 8.30 | 8.52 | 8.52 | -2.41% | 13,113 |
| Nov 18, 2025 | 8.73 | 8.73 | 8.70 | 8.73 | 8.73 | 4.93% | 836 |
| Nov 14, 2025 | 9.00 | 9.00 | 8.30 | 8.32 | 8.32 | -3.03% | 1,306 |
| Nov 13, 2025 | 9.47 | 9.47 | 8.58 | 8.58 | 8.58 | -4.98% | 4,526 |
| Nov 12, 2025 | 8.60 | 9.03 | 8.60 | 9.03 | 9.03 | 5.00% | 3,439 |
| Nov 11, 2025 | 8.86 | 8.86 | 8.52 | 8.60 | 8.60 | 1.90% | 4,789 |
| Nov 10, 2025 | 8.55 | 8.55 | 8.00 | 8.44 | 8.44 | 3.56% | 675 |
| Nov 7, 2025 | 7.80 | 8.33 | 7.80 | 8.15 | 8.15 | 2.64% | 1,082 |
| Nov 6, 2025 | 8.26 | 8.67 | 7.85 | 7.94 | 7.94 | -3.87% | 2,100 |
| Nov 4, 2025 | 8.43 | 8.43 | 8.26 | 8.26 | 8.26 | 0.12% | 1,969 |
| Nov 3, 2025 | 8.30 | 8.30 | 8.22 | 8.25 | 8.25 | -0.60% | 1,166 |
| Oct 31, 2025 | 8.15 | 8.31 | 8.00 | 8.30 | 8.30 | -0.24% | 2,643 |
| Oct 30, 2025 | 8.93 | 8.93 | 8.32 | 8.32 | 8.32 | -4.91% | 1,124 |
| Oct 29, 2025 | 8.35 | 8.75 | 8.35 | 8.75 | 8.75 | 4.92% | 275 |
| Oct 28, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | 88 |
| Oct 24, 2025 | 7.95 | 8.34 | 7.95 | 8.34 | 8.34 | 4.91% | 60 |
| Oct 23, 2025 | 8.50 | 8.50 | 7.83 | 7.95 | 7.95 | -1.85% | 2,822 |
| Oct 20, 2025 | 8.74 | 8.74 | 7.96 | 8.10 | 8.10 | -2.99% | 294 |
| Oct 17, 2025 | 8.35 | 8.57 | 8.35 | 8.35 | 8.35 | -4.46% | 336 |
| Oct 16, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% | 683 |
| Oct 15, 2025 | 8.90 | 9.60 | 8.70 | 8.76 | 8.76 | -4.26% | 3,451 |
| Oct 14, 2025 | 9.60 | 10.08 | 9.15 | 9.15 | 9.15 | -4.98% | 1,518 |
| Oct 13, 2025 | 10.60 | 10.60 | 9.60 | 9.63 | 9.63 | -4.65% | 739 |
| Oct 10, 2025 | 9.99 | 10.27 | 9.99 | 10.10 | 10.10 | 3.17% | 1,189 |
| Oct 9, 2025 | 9.35 | 10.31 | 9.33 | 9.79 | 9.79 | -0.31% | 2,117 |
| Oct 8, 2025 | 9.00 | 9.82 | 8.90 | 9.82 | 9.82 | 4.91% | 1,641 |
| Oct 7, 2025 | 10.32 | 10.32 | 9.36 | 9.36 | 9.36 | -4.97% | 1,335 |
| Oct 6, 2025 | 9.85 | 9.85 | 9.70 | 9.85 | 9.85 | 4.90% | 5,902 |
| Oct 3, 2025 | 9.38 | 9.39 | 9.00 | 9.39 | 9.39 | 4.92% | 15,166 |
| Oct 1, 2025 | 8.99 | 8.99 | 8.17 | 8.95 | 8.95 | 4.43% | 1,485 |
| Sep 30, 2025 | 8.80 | 9.19 | 8.56 | 8.57 | 8.57 | -4.88% | 1,467 |
| Sep 29, 2025 | 9.25 | 9.25 | 8.37 | 9.01 | 9.01 | 2.27% | 463 |
| Sep 26, 2025 | 8.55 | 8.97 | 8.13 | 8.81 | 8.81 | 3.04% | 2,513 |
| Sep 25, 2025 | 8.20 | 8.89 | 8.20 | 8.55 | 8.55 | 0.94% | 761 |
| Sep 24, 2025 | 9.19 | 9.19 | 8.34 | 8.47 | 8.47 | -3.31% | 3,296 |
| Sep 23, 2025 | 9.40 | 9.40 | 8.60 | 8.76 | 8.76 | -2.34% | 5,431 |
| Sep 22, 2025 | 8.40 | 8.97 | 8.13 | 8.97 | 8.97 | 4.91% | 4,651 |
| Sep 19, 2025 | 8.82 | 9.40 | 8.55 | 8.55 | 8.55 | -5.00% | 907 |
| Sep 18, 2025 | 9.45 | 9.45 | 8.99 | 9.00 | 9.00 | -4.86% | 8,904 |
| Sep 17, 2025 | 8.93 | 9.49 | 8.66 | 9.46 | 9.46 | 3.84% | 3,559 |