Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 837.70
+62.80 (8.10%)
At close: Mar 6, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 766.10 | 850.00 | 757.40 | 837.70 | 837.70 | 8.10% | 724 |
| Mar 5, 2026 | 780.00 | 791.20 | 757.00 | 774.90 | 774.90 | 0.68% | 1,481 |
| Mar 4, 2026 | 741.25 | 779.00 | 733.65 | 769.65 | 769.65 | 1.40% | 459 |
| Mar 2, 2026 | 742.45 | 765.00 | 707.45 | 759.00 | 759.00 | 0.23% | 2,874 |
| Feb 27, 2026 | 779.65 | 779.65 | 752.95 | 757.25 | 757.25 | -2.88% | 148 |
| Feb 26, 2026 | 765.00 | 779.80 | 745.00 | 779.70 | 779.70 | 0.15% | 309 |
| Feb 25, 2026 | 752.35 | 790.00 | 723.50 | 778.55 | 778.55 | 2.23% | 367 |
| Feb 24, 2026 | 765.85 | 765.85 | 734.05 | 761.55 | 761.55 | -0.45% | 399 |
| Feb 23, 2026 | 747.50 | 765.00 | 732.35 | 765.00 | 765.00 | 2.34% | 163 |
| Feb 20, 2026 | 727.50 | 750.00 | 711.35 | 747.50 | 747.50 | 1.63% | 2,362 |
| Feb 19, 2026 | 725.00 | 735.90 | 725.00 | 735.50 | 735.50 | -0.05% | 148 |
| Feb 18, 2026 | 711.50 | 740.00 | 711.50 | 735.90 | 735.90 | 0.84% | 586 |
| Feb 17, 2026 | 740.00 | 740.00 | 722.00 | 729.80 | 729.80 | -0.04% | 457 |
| Feb 16, 2026 | 716.00 | 735.00 | 716.00 | 730.10 | 730.10 | 1.97% | 1,166 |
| Feb 13, 2026 | 703.00 | 716.00 | 703.00 | 716.00 | 716.00 | 0.14% | 3,525 |
| Feb 12, 2026 | 718.90 | 719.00 | 714.00 | 715.00 | 715.00 | 0.87% | 424 |
| Feb 11, 2026 | 704.70 | 708.80 | 704.70 | 708.80 | 708.80 | 1.99% | 1,440 |
| Feb 10, 2026 | 681.90 | 702.00 | 681.90 | 695.00 | 695.00 | -0.11% | 3,332 |
| Feb 9, 2026 | 695.80 | 695.80 | 695.80 | 695.80 | 695.80 | -2.00% | 65 |
| Feb 6, 2026 | 701.70 | 710.00 | 701.70 | 710.00 | 710.00 | -0.84% | 695 |
| Feb 5, 2026 | 715.40 | 720.00 | 715.40 | 716.00 | 716.00 | -1.91% | 304 |
| Feb 4, 2026 | 729.95 | 729.95 | 729.95 | 729.95 | 729.95 | -1.99% | 46 |
| Feb 3, 2026 | 775.20 | 775.20 | 744.80 | 744.80 | 744.80 | -2.00% | 351 |
| Feb 2, 2026 | 765.60 | 774.80 | 760.00 | 760.00 | 760.00 | -2.00% | 948 |
| Feb 1, 2026 | 745.85 | 775.50 | 745.85 | 775.50 | 775.50 | 1.90% | 161 |
| Jan 30, 2026 | 761.05 | 761.05 | 761.05 | 761.05 | 761.05 | -2.00% | 15 |
| Jan 29, 2026 | 776.70 | 776.70 | 776.55 | 776.55 | 776.55 | -1.99% | 110 |
| Jan 28, 2026 | 793.00 | 793.00 | 792.35 | 792.35 | 792.35 | -2.00% | 225 |
| Jan 27, 2026 | 825.00 | 825.00 | 808.50 | 808.50 | 808.50 | -2.00% | 259 |
| Jan 23, 2026 | 815.10 | 825.00 | 800.10 | 825.00 | 825.00 | 1.37% | 1,857 |
| Jan 22, 2026 | 797.90 | 813.85 | 797.90 | 813.85 | 813.85 | 2.00% | 278 |
| Jan 21, 2026 | 782.00 | 797.90 | 782.00 | 797.90 | 797.90 | - | 2,349 |
| Jan 20, 2026 | 797.90 | 797.90 | 797.90 | 797.90 | 797.90 | -2.00% | 3 |
| Jan 19, 2026 | 814.15 | 814.15 | 814.15 | 814.15 | 814.15 | -2.00% | 5 |
| Jan 16, 2026 | 830.75 | 830.75 | 830.75 | 830.75 | 830.75 | -2.00% | 5 |
| Jan 14, 2026 | 847.70 | 847.70 | 847.70 | 847.70 | 847.70 | -2.00% | 12 |
| Jan 13, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -2.00% | 26 |
| Jan 12, 2026 | 882.65 | 882.65 | 882.65 | 882.65 | 882.65 | -2.00% | 2 |
| Jan 9, 2026 | 900.65 | 900.65 | 900.65 | 900.65 | 900.65 | -2.00% | 51 |
| Jan 8, 2026 | 919.00 | 919.00 | 919.00 | 919.00 | 919.00 | -2.00% | 12 |
| Jan 7, 2026 | 937.75 | 937.75 | 937.75 | 937.75 | 937.75 | -2.00% | 35 |
| Jan 6, 2026 | 956.85 | 956.85 | 956.85 | 956.85 | 956.85 | -2.00% | 45 |
| Jan 5, 2026 | 1,007.15 | 1,007.15 | 976.35 | 976.35 | 976.35 | -5.00% | 440 |
| Jan 2, 2026 | 1,049.70 | 1,049.70 | 969.20 | 1,027.70 | 1,027.70 | 0.74% | 1,753 |
| Jan 1, 2026 | 1,007.15 | 1,038.00 | 988.50 | 1,020.20 | 1,020.20 | 2.26% | 1,561 |
| Dec 31, 2025 | 965.15 | 1,003.60 | 909.10 | 997.70 | 997.70 | 4.38% | 4,800 |
| Dec 30, 2025 | 950.00 | 965.15 | 895.00 | 955.85 | 955.85 | 3.99% | 1,485 |
| Dec 29, 2025 | 841.05 | 928.00 | 840.40 | 919.20 | 919.20 | 3.91% | 1,887 |
| Dec 26, 2025 | 905.05 | 957.90 | 884.60 | 884.60 | 884.60 | -4.99% | 2,756 |
| Dec 24, 2025 | 949.95 | 953.00 | 908.55 | 931.10 | 931.10 | 2.48% | 1,056 |