Mahalaxmi Seamless Limited (BOM:513460)
India · Delayed Price · Currency is INR 9.80
+0.37 (3.92%)
At close: Jan 22, 2026
Mahalaxmi Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |