Mahalaxmi Seamless Limited (BOM:513460)
India · Delayed Price · Currency is INR 10.00
-0.20 (-1.96%)
At close: Jul 30, 2026
Mahalaxmi Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 8.27 | 8.27 | 8.19 | 8.19 | 8.19 | -2.50% | 21 |
| Jun 23, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | -0.24% | 10 |
| Jun 22, 2026 | 8.35 | 8.76 | 8.00 | 8.42 | 8.42 | 0.84% | 1,614 |
| Jun 19, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | 1 |
| Jun 18, 2026 | 8.35 | 8.35 | 7.80 | 8.35 | 8.35 | 1.95% | 606 |
| Jun 17, 2026 | 7.80 | 8.19 | 7.80 | 8.19 | 8.19 | 5.00% | 407 |
| 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 |