Mahalaxmi Seamless Limited (BOM:513460)
India · Delayed Price · Currency is INR 8.75
-0.43 (-4.68%)
At close: Feb 12, 2026
Mahalaxmi Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 9.27 | 9.27 | 8.75 | 8.75 | 8.75 | -4.68% | 401 |
| Feb 10, 2026 | 9.36 | 9.36 | 9.18 | 9.18 | 9.18 | - | 2 |
| Feb 9, 2026 | 9.17 | 10.13 | 9.17 | 9.18 | 9.18 | -4.87% | 990 |
| Feb 6, 2026 | 10.15 | 10.15 | 9.65 | 9.65 | 9.65 | -4.93% | 1,170 |
| Feb 5, 2026 | 10.34 | 10.34 | 9.37 | 10.15 | 10.15 | 3.05% | 988 |
| Feb 4, 2026 | 9.86 | 9.86 | 9.40 | 9.85 | 9.85 | -0.10% | 1,409 |
| Feb 3, 2026 | 8.93 | 9.87 | 8.93 | 9.86 | 9.86 | 4.89% | 4,571 |
| Feb 2, 2026 | 8.97 | 9.40 | 8.97 | 9.40 | 9.40 | 4.79% | 172 |
| Feb 1, 2026 | 9.53 | 9.89 | 8.97 | 8.97 | 8.97 | -4.78% | 1,382 |
| Jan 30, 2026 | 9.01 | 9.46 | 8.56 | 9.42 | 9.42 | 4.55% | 2,093 |
| Jan 29, 2026 | 8.98 | 9.85 | 8.98 | 9.01 | 9.01 | -4.66% | 3,355 |
| Jan 28, 2026 | 10.40 | 10.40 | 9.45 | 9.45 | 9.45 | -4.64% | 227 |
| Jan 27, 2026 | 8.98 | 9.92 | 8.98 | 9.91 | 9.91 | 4.87% | 3,599 |
| Jan 23, 2026 | 9.89 | 10.29 | 9.40 | 9.45 | 9.45 | -3.57% | 4,664 |
| Jan 22, 2026 | 9.90 | 9.90 | 8.96 | 9.80 | 9.80 | 3.92% | 6,734 |
| Jan 21, 2026 | 8.99 | 9.43 | 8.99 | 9.43 | 9.43 | 4.89% | 13,423 |
| Jan 20, 2026 | 8.15 | 8.99 | 8.15 | 8.99 | 8.99 | 4.90% | 3,456 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.57 | 8.57 | 8.57 | -4.99% | 107 |
| Jan 16, 2026 | 9.30 | 9.30 | 9.02 | 9.02 | 9.02 | -4.95% | 602 |
| Jan 14, 2026 | 9.55 | 9.55 | 8.86 | 9.49 | 9.49 | 1.82% | 325 |
| Jan 13, 2026 | 8.70 | 9.32 | 8.44 | 9.32 | 9.32 | 4.95% | 549 |
| Jan 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 4.96% | 391 |
| Jan 9, 2026 | 8.50 | 9.32 | 8.46 | 8.46 | 8.46 | -4.94% | 1,030 |
| Jan 8, 2026 | 8.71 | 9.00 | 8.29 | 8.90 | 8.90 | 2.18% | 295 |
| Jan 7, 2026 | 9.61 | 9.61 | 8.71 | 8.71 | 8.71 | -4.91% | 380 |
| Jan 6, 2026 | 8.75 | 9.16 | 8.75 | 9.16 | 9.16 | 4.69% | 1,329 |
| Jan 5, 2026 | 9.17 | 9.17 | 8.72 | 8.75 | 8.75 | -4.58% | 940 |
| Jan 2, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 4.92% | 1,009 |
| Jan 1, 2026 | 8.74 | 8.82 | 8.74 | 8.74 | 8.74 | 1.98% | 1,114 |
| Dec 31, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 4.90% | 2,150 |
| Dec 30, 2025 | 8.80 | 9.00 | 8.17 | 8.17 | 8.17 | -5.00% | 3,611 |
| Dec 29, 2025 | 9.38 | 9.38 | 8.50 | 8.60 | 8.60 | -3.80% | 1,982 |
| Dec 26, 2025 | 9.04 | 9.11 | 8.94 | 8.94 | 8.94 | 0.90% | 116 |
| Dec 24, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 4.98% | 601 |
| Dec 23, 2025 | 8.35 | 8.72 | 8.32 | 8.44 | 8.44 | 1.56% | 3,335 |
| Dec 22, 2025 | 8.74 | 8.74 | 8.31 | 8.31 | 8.31 | -4.92% | 445 |
| Dec 19, 2025 | 9.17 | 9.17 | 8.74 | 8.74 | 8.74 | - | 691 |
| Dec 18, 2025 | 8.74 | 8.74 | 8.34 | 8.74 | 8.74 | 4.92% | 1,156 |
| Dec 17, 2025 | 8.91 | 9.17 | 8.31 | 8.33 | 8.33 | -4.69% | 3,354 |
| Dec 16, 2025 | 8.75 | 8.75 | 8.74 | 8.74 | 8.74 | -4.90% | 2,098 |
| Dec 15, 2025 | 9.20 | 9.20 | 9.19 | 9.19 | 9.19 | -4.77% | 467 |
| Dec 12, 2025 | 10.64 | 10.64 | 9.65 | 9.65 | 9.65 | -4.93% | 647 |
| Dec 11, 2025 | 10.18 | 10.18 | 10.10 | 10.15 | 10.15 | 4.64% | 937 |
| Dec 10, 2025 | 9.70 | 9.70 | 8.78 | 9.70 | 9.70 | 4.98% | 2,671 |
| Dec 9, 2025 | 8.80 | 9.24 | 8.80 | 9.24 | 9.24 | 5.00% | 11,685 |
| Dec 8, 2025 | 8.38 | 8.90 | 8.38 | 8.80 | 8.80 | 2.92% | 1,790 |
| 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 |