Mahalaxmi Seamless Limited (BOM:513460)
India · Delayed Price · Currency is INR 7.80
-0.15 (-1.89%)
At close: Jun 16, 2026
Mahalaxmi Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 8.34 | 8.34 | 7.75 | 7.80 | 7.80 | -1.89% | 936 |
| Jun 15, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.89% | 246 |
| Jun 12, 2026 | 8.20 | 8.20 | 7.76 | 7.88 | 7.88 | -3.43% | 609 |
| Jun 11, 2026 | 9.00 | 9.00 | 8.16 | 8.16 | 8.16 | -4.90% | 329 |
| Jun 10, 2026 | 9.21 | 9.21 | 8.58 | 8.58 | 8.58 | -4.98% | 101 |
| Jun 9, 2026 | 9.10 | 9.10 | 8.85 | 9.03 | 9.03 | 4.15% | 55 |
| Jun 8, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 36 |
| Jun 5, 2026 | 9.10 | 9.10 | 8.67 | 8.67 | 8.67 | - | 155 |
| Jun 4, 2026 | 8.66 | 8.67 | 8.66 | 8.67 | 8.67 | 4.96% | 2,561 |
| Jun 3, 2026 | 8.26 | 8.26 | 7.88 | 8.26 | 8.26 | 4.82% | 411 |
| Jun 1, 2026 | 7.50 | 7.88 | 7.41 | 7.88 | 7.88 | 4.93% | 2,959 |
| May 29, 2026 | 7.50 | 8.00 | 7.50 | 7.51 | 7.51 | -3.72% | 1,144 |
| May 27, 2026 | 8.00 | 8.15 | 7.77 | 7.80 | 7.80 | 0.39% | 580 |
| 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 |