Mahalaxmi Seamless Limited (BOM:513460)
India · Delayed Price · Currency is INR 7.77
+0.37 (5.00%)
At close: May 26, 2026
Mahalaxmi Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.10 | 7.77 | 7.10 | 7.77 | 7.77 | 5.00% | 1,482 |
| May 25, 2026 | 7.10 | 7.40 | 7.05 | 7.40 | 7.40 | 4.23% | 764 |
| May 22, 2026 | 7.29 | 7.29 | 7.10 | 7.10 | 7.10 | -2.61% | 11,360 |
| May 21, 2026 | 7.60 | 7.60 | 7.29 | 7.29 | 7.29 | -4.08% | 2,500 |
| May 20, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | -5.00% | 2,635 |
| May 19, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 6 |
| May 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 11 |
| May 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 66 |
| May 13, 2026 | 7.61 | 8.00 | 7.61 | 8.00 | 8.00 | - | 1,193 |
| May 12, 2026 | 8.11 | 8.11 | 7.75 | 8.00 | 8.00 | -1.36% | 1,073 |
| May 11, 2026 | 8.50 | 8.50 | 8.11 | 8.11 | 8.11 | -4.92% | 4,578 |
| May 8, 2026 | 8.84 | 8.84 | 8.50 | 8.53 | 8.53 | -3.72% | 1,878 |
| May 7, 2026 | 8.86 | 9.78 | 8.86 | 8.86 | 8.86 | -4.94% | 935 |
| May 6, 2026 | 10.00 | 10.00 | 9.32 | 9.32 | 9.32 | -4.90% | 614 |
| May 5, 2026 | 9.60 | 10.08 | 9.60 | 9.80 | 9.80 | 2.08% | 1,796 |
| May 4, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 4.92% | 59 |
| Apr 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.93% | 101 |
| Apr 29, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - | 100 |
| Apr 28, 2026 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | 4.93% | 22,895 |
| Apr 27, 2026 | 8.74 | 8.74 | 8.31 | 8.31 | 8.31 | -4.92% | 710 |
| Apr 23, 2026 | 9.00 | 9.00 | 8.74 | 8.74 | 8.74 | -5.00% | 519 |
| Apr 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | 11 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.00 | 9.45 | 9.45 | 4.88% | 14 |
| Apr 20, 2026 | 9.59 | 9.87 | 8.93 | 9.01 | 9.01 | -4.15% | 904 |
| Apr 17, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | 4.79% | 36 |
| Apr 16, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 4.91% | 1 |
| Apr 15, 2026 | 8.55 | 8.55 | 8.35 | 8.55 | 8.55 | 4.91% | 12 |
| Apr 13, 2026 | 8.55 | 8.55 | 8.15 | 8.15 | 8.15 | - | 307 |
| Apr 9, 2026 | 7.78 | 8.15 | 7.78 | 8.15 | 8.15 | 4.89% | 190 |
| Apr 8, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 19 |
| Apr 7, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.13% | 310 |
| Mar 30, 2026 | 8.13 | 8.13 | 7.75 | 7.76 | 7.76 | -4.55% | 6,302 |
| Mar 27, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 194 |
| Mar 25, 2026 | 8.00 | 8.55 | 8.00 | 8.55 | 8.55 | 1.54% | 1,848 |
| Mar 24, 2026 | 8.55 | 8.55 | 8.30 | 8.42 | 8.42 | -1.52% | 410 |
| Mar 23, 2026 | 8.84 | 8.84 | 8.50 | 8.55 | 8.55 | 1.54% | 130 |
| Mar 20, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.99% | 121 |
| Mar 19, 2026 | 8.15 | 8.15 | 8.01 | 8.02 | 8.02 | -1.47% | 2,031 |
| Mar 18, 2026 | 8.12 | 8.96 | 8.12 | 8.14 | 8.14 | -4.68% | 242 |
| Mar 17, 2026 | 9.42 | 9.42 | 8.54 | 8.54 | 8.54 | -4.90% | 8 |
| Mar 16, 2026 | 8.98 | 8.98 | 8.46 | 8.98 | 8.98 | 0.90% | 52 |
| Mar 13, 2026 | 9.18 | 9.18 | 8.90 | 8.90 | 8.90 | -3.05% | 534 |
| Mar 12, 2026 | 8.70 | 9.18 | 8.32 | 9.18 | 9.18 | 4.91% | 1,179 |
| Mar 11, 2026 | 8.55 | 8.75 | 8.55 | 8.75 | 8.75 | 3.92% | 9 |
| Mar 10, 2026 | 8.01 | 8.42 | 8.01 | 8.42 | 8.42 | - | 314 |
| Mar 9, 2026 | 8.41 | 8.42 | 8.41 | 8.42 | 8.42 | -4.86% | 238 |
| Mar 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 43 |
| Mar 4, 2026 | 9.26 | 9.53 | 8.70 | 8.85 | 8.85 | -2.53% | 474 |
| Mar 2, 2026 | 8.65 | 9.08 | 8.65 | 9.08 | 9.08 | 4.97% | 2,994 |
| Feb 27, 2026 | 8.71 | 8.71 | 8.03 | 8.65 | 8.65 | 4.22% | 1,986 |