Mahalaxmi Seamless Limited (BOM:513460)
India · Delayed Price · Currency is INR 9.95
+0.46 (4.85%)
At close: Oct 1, 2026
Mahalaxmi Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.49 | 9.96 | 9.49 | 9.95 | 9.95 | 4.85% | 1,637 |
| Sep 30, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 2,395 |
| Sep 29, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 4.99% | 500 |
| Sep 25, 2026 | 8.20 | 8.61 | 8.20 | 8.61 | 8.61 | 5.00% | 960 |
| Sep 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 5 |
| Sep 23, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 50 |
| Sep 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 3 |
| Sep 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4.33% | 50 |
| Sep 18, 2026 | 7.86 | 7.87 | 7.86 | 7.86 | 7.86 | 0.13% | 1,574 |
| Sep 17, 2026 | 8.10 | 8.10 | 7.85 | 7.85 | 7.85 | -3.92% | 307 |
| Sep 16, 2026 | 8.18 | 8.26 | 8.17 | 8.17 | 8.17 | -4.89% | 431 |
| Sep 15, 2026 | 9.03 | 9.03 | 8.59 | 8.59 | 8.59 | -4.87% | 32 |
| Sep 10, 2026 | 9.50 | 9.50 | 9.03 | 9.03 | 9.03 | -4.95% | 260 |
| Sep 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 10 |
| Aug 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.67% | 100 |
| Aug 26, 2026 | 10.40 | 10.49 | 10.40 | 10.49 | 10.49 | -0.10% | 10 |
| Aug 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 1 |
| Aug 17, 2026 | 11.00 | 11.18 | 10.70 | 10.70 | 10.70 | -4.72% | 14 |
| Aug 14, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | 550 |
| Aug 12, 2026 | 11.59 | 11.59 | 11.23 | 11.23 | 11.23 | 0.72% | 127 |
| Aug 11, 2026 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | 4.69% | 11 |
| Aug 10, 2026 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -1.39% | 101 |
| Aug 7, 2026 | 10.94 | 10.94 | 10.33 | 10.80 | 10.80 | -0.64% | 1,006 |
| Aug 6, 2026 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | 4.32% | 187 |
| Aug 5, 2026 | 10.45 | 10.45 | 10.42 | 10.42 | 10.42 | 4.51% | 82 |
| Aug 4, 2026 | 9.03 | 9.97 | 9.03 | 9.97 | 9.97 | 4.95% | 16,574 |
| Aug 3, 2026 | 9.97 | 9.97 | 9.03 | 9.50 | 9.50 | - | 640 |
| Jul 31, 2026 | 9.50 | 9.90 | 9.50 | 9.50 | 9.50 | -5.00% | 1,013 |
| Jul 30, 2026 | 9.69 | 10.18 | 9.69 | 10.00 | 10.00 | -1.96% | 1,900 |
| Jul 29, 2026 | 10.00 | 10.50 | 9.50 | 10.20 | 10.20 | 2.00% | 1,029 |
| Jul 28, 2026 | 10.25 | 10.25 | 9.31 | 10.00 | 10.00 | 2.15% | 1,636 |
| Jul 27, 2026 | 10.15 | 10.15 | 9.19 | 9.79 | 9.79 | 1.24% | 743 |
| Jul 24, 2026 | 8.77 | 9.69 | 8.77 | 9.67 | 9.67 | 4.77% | 434 |
| Jul 23, 2026 | 9.70 | 9.70 | 9.23 | 9.23 | 9.23 | -0.11% | 2,088 |
| Jul 22, 2026 | 8.80 | 9.24 | 8.80 | 9.24 | 9.24 | 5.00% | 26,016 |
| Jul 21, 2026 | 8.80 | 8.80 | 8.50 | 8.80 | 8.80 | -0.90% | 300 |
| Jul 20, 2026 | 8.55 | 8.88 | 8.55 | 8.88 | 8.88 | -1.11% | 387 |
| Jul 17, 2026 | 8.95 | 8.99 | 8.95 | 8.98 | 8.98 | -0.11% | 75 |
| Jul 16, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.16% | 11 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% | 5 |
| Jul 14, 2026 | 8.47 | 8.85 | 8.05 | 8.84 | 8.84 | 4.37% | 719 |
| Jul 13, 2026 | 8.10 | 8.50 | 7.70 | 8.47 | 8.47 | 4.57% | 745 |
| Jul 10, 2026 | 7.94 | 8.10 | 7.94 | 8.10 | 8.10 | 2.02% | 13 |
| Jul 9, 2026 | 8.73 | 8.73 | 7.94 | 7.94 | 7.94 | -4.91% | 366 |
| Jul 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 2.58% | 87 |
| Jul 7, 2026 | 8.46 | 8.46 | 7.90 | 8.14 | 8.14 | -1.81% | 457 |
| Jul 6, 2026 | 7.74 | 8.29 | 7.74 | 8.29 | 8.29 | 4.94% | 673 |
| Jul 3, 2026 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -3.54% | 2,528 |
| Jun 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 1 |
| Jun 25, 2026 | 8.00 | 8.19 | 8.00 | 8.19 | 8.19 | - | 203 |