Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 814.15
-16.60 (-2.00%)
At close: Jan 19, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 890.00 | 917.95 | 860.00 | 908.60 | 908.60 | 3.88% | 2,001 |
| Dec 22, 2025 | 853.80 | 874.65 | 833.00 | 874.65 | 874.65 | 5.00% | 6,078 |
| Dec 19, 2025 | 834.00 | 834.30 | 833.00 | 833.00 | 833.00 | 1.84% | 440 |
| Dec 18, 2025 | 785.95 | 817.95 | 785.95 | 817.95 | 817.95 | 2.00% | 504 |
| Dec 17, 2025 | 815.00 | 815.00 | 801.95 | 801.95 | 801.95 | -2.00% | 140 |
| Dec 16, 2025 | 835.00 | 839.15 | 818.30 | 818.30 | 818.30 | -2.00% | 1,202 |
| Dec 15, 2025 | 822.40 | 835.00 | 822.40 | 835.00 | 835.00 | 1.53% | 236 |
| Dec 12, 2025 | 822.00 | 822.40 | 822.00 | 822.40 | 822.40 | 2.00% | 355 |
| Dec 11, 2025 | 806.30 | 806.30 | 800.00 | 806.30 | 806.30 | 2.00% | 1,150 |
| Dec 10, 2025 | 765.00 | 790.50 | 765.00 | 790.50 | 790.50 | 1.64% | 652 |
| Dec 9, 2025 | 761.95 | 777.75 | 755.00 | 777.75 | 777.75 | 2.00% | 135 |
| Dec 8, 2025 | 793.00 | 793.00 | 762.50 | 762.50 | 762.50 | -1.99% | 900 |
| Dec 5, 2025 | 748.75 | 777.95 | 748.75 | 777.95 | 777.95 | 1.83% | 1,722 |
| Dec 4, 2025 | 755.50 | 764.00 | 746.10 | 764.00 | 764.00 | 0.39% | 346 |
| Dec 3, 2025 | 740.00 | 770.10 | 740.00 | 761.00 | 761.00 | 0.79% | 242 |
| Dec 2, 2025 | 752.25 | 755.00 | 752.00 | 755.00 | 755.00 | 0.37% | 1,359 |
| Dec 1, 2025 | 748.85 | 752.25 | 748.85 | 752.25 | 752.25 | 2.00% | 1,093 |
| Nov 28, 2025 | 735.00 | 737.50 | 720.00 | 737.50 | 737.50 | 1.71% | 1,874 |
| Nov 27, 2025 | 725.00 | 725.10 | 725.00 | 725.10 | 725.10 | 2.00% | 1,754 |
| Nov 26, 2025 | 696.00 | 710.90 | 696.00 | 710.90 | 710.90 | 1.99% | 1,101 |
| Nov 25, 2025 | 686.15 | 697.00 | 686.15 | 697.00 | 697.00 | -0.45% | 6,477 |
| Nov 24, 2025 | 700.15 | 700.15 | 700.15 | 700.15 | 700.15 | -1.99% | 33 |
| Nov 21, 2025 | 714.40 | 714.40 | 714.40 | 714.40 | 714.40 | -2.00% | 217 |
| Nov 20, 2025 | 728.95 | 728.95 | 728.95 | 728.95 | 728.95 | -2.00% | 48 |
| Nov 19, 2025 | 743.80 | 743.80 | 743.80 | 743.80 | 743.80 | -2.00% | 32 |
| Nov 18, 2025 | 758.95 | 758.95 | 758.95 | 758.95 | 758.95 | -2.00% | 213 |
| Nov 17, 2025 | 776.10 | 793.00 | 774.40 | 774.40 | 774.40 | -2.00% | 1,389 |
| Nov 14, 2025 | 764.70 | 790.20 | 764.65 | 790.20 | 790.20 | 1.28% | 2,249 |
| Nov 13, 2025 | 755.40 | 780.25 | 755.40 | 780.25 | 780.25 | 1.23% | 1,996 |