Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 948.60
+16.30 (1.75%)
At close: May 29, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 918.05 | 950.00 | 910.00 | 948.60 | 948.60 | 1.75% | 347 |
| May 27, 2026 | 934.95 | 934.95 | 880.05 | 932.30 | 932.30 | 3.05% | 319 |
| May 26, 2026 | 851.20 | 911.00 | 851.20 | 904.70 | 904.70 | 3.11% | 304 |
| May 25, 2026 | 887.95 | 887.95 | 851.00 | 877.45 | 877.45 | 3.41% | 244 |
| May 22, 2026 | 781.70 | 851.00 | 781.70 | 848.50 | 848.50 | 4.08% | 74 |
| May 21, 2026 | 760.00 | 818.95 | 757.00 | 815.20 | 815.20 | 4.46% | 219 |
| May 20, 2026 | 774.00 | 797.95 | 767.90 | 780.40 | 780.40 | -3.45% | 765 |
| May 19, 2026 | 800.00 | 833.95 | 791.20 | 808.30 | 808.30 | -0.21% | 197 |
| May 18, 2026 | 822.00 | 822.00 | 802.00 | 810.00 | 810.00 | -3.48% | 43 |
| May 15, 2026 | 835.00 | 839.60 | 835.00 | 839.20 | 839.20 | -0.68% | 11 |
| May 14, 2026 | 827.65 | 845.45 | 816.00 | 844.95 | 844.95 | -0.66% | 279 |
| May 13, 2026 | 849.95 | 855.00 | 843.00 | 850.60 | 850.60 | -0.14% | 120 |
| May 12, 2026 | 829.70 | 864.00 | 801.10 | 851.75 | 851.75 | 3.24% | 437 |
| May 11, 2026 | 805.55 | 830.95 | 800.10 | 825.00 | 825.00 | -1.76% | 246 |
| May 8, 2026 | 817.00 | 839.75 | 815.00 | 839.75 | 839.75 | 1.43% | 91 |
| May 7, 2026 | 812.50 | 843.95 | 812.50 | 827.95 | 827.95 | 0.66% | 211 |
| May 6, 2026 | 829.70 | 829.70 | 822.25 | 822.50 | 822.50 | -4.97% | 168 |
| May 5, 2026 | 837.95 | 870.00 | 816.00 | 865.50 | 865.50 | 2.50% | 200 |
| May 4, 2026 | 840.00 | 851.00 | 826.45 | 844.35 | 844.35 | -1.01% | 267 |
| Apr 30, 2026 | 836.25 | 853.00 | 835.55 | 853.00 | 853.00 | -1.47% | 36 |
| Apr 29, 2026 | 854.70 | 880.00 | 850.05 | 865.70 | 865.70 | 1.29% | 244 |
| Apr 28, 2026 | 818.45 | 869.45 | 807.00 | 854.70 | 854.70 | 0.80% | 305 |
| Apr 27, 2026 | 835.00 | 864.80 | 822.00 | 847.90 | 847.90 | -0.78% | 160 |
| Apr 24, 2026 | 851.05 | 858.25 | 841.00 | 854.60 | 854.60 | -2.64% | 97 |
| Apr 23, 2026 | 880.50 | 908.50 | 876.60 | 877.80 | 877.80 | -4.56% | 373 |
| Apr 22, 2026 | 875.00 | 920.00 | 875.00 | 919.75 | 919.75 | 2.68% | 111 |
| Apr 21, 2026 | 873.00 | 913.00 | 870.00 | 895.75 | 895.75 | 2.56% | 443 |
| Apr 20, 2026 | 870.00 | 887.85 | 866.25 | 873.40 | 873.40 | -3.95% | 62 |
| Apr 17, 2026 | 892.25 | 910.00 | 891.00 | 909.35 | 909.35 | -2.71% | 237 |
| Apr 16, 2026 | 899.95 | 938.90 | 875.35 | 934.70 | 934.70 | 1.95% | 445 |
| Apr 15, 2026 | 929.75 | 930.00 | 884.20 | 916.80 | 916.80 | -1.39% | 380 |
| Apr 13, 2026 | 940.00 | 943.60 | 922.00 | 929.75 | 929.75 | -1.60% | 44 |
| Apr 10, 2026 | 952.00 | 956.00 | 914.30 | 944.90 | 944.90 | -1.27% | 307 |
| Apr 9, 2026 | 902.15 | 958.90 | 902.15 | 957.10 | 957.10 | 1.91% | 40 |
| Apr 8, 2026 | 933.00 | 940.00 | 933.00 | 939.20 | 939.20 | 0.02% | 176 |
| Apr 7, 2026 | 930.00 | 977.95 | 890.10 | 939.05 | 939.05 | 0.37% | 396 |
| Apr 6, 2026 | 980.00 | 980.00 | 912.10 | 935.55 | 935.55 | -0.21% | 59 |
| Apr 2, 2026 | 947.60 | 957.00 | 920.40 | 937.50 | 937.50 | -3.23% | 169 |
| Apr 1, 2026 | 950.00 | 980.00 | 926.00 | 968.80 | 968.80 | 1.98% | 915 |
| Mar 30, 2026 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | -3.54% | 4 |
| Mar 27, 2026 | 993.95 | 994.10 | 984.50 | 984.90 | 984.90 | -0.93% | 252 |
| Mar 25, 2026 | 986.45 | 995.00 | 942.00 | 994.10 | 994.10 | 0.78% | 559 |
| Mar 24, 2026 | 965.00 | 989.00 | 941.20 | 986.45 | 986.45 | 3.02% | 745 |
| Mar 23, 2026 | 911.60 | 970.00 | 911.60 | 957.55 | 957.55 | 0.50% | 235 |
| Mar 20, 2026 | 929.65 | 959.00 | 925.00 | 952.80 | 952.80 | 2.49% | 315 |
| Mar 19, 2026 | 912.00 | 937.85 | 902.80 | 929.65 | 929.65 | 2.97% | 446 |
| Mar 18, 2026 | 849.95 | 912.00 | 825.40 | 902.80 | 902.80 | 3.91% | 1,473 |
| Mar 17, 2026 | 951.20 | 951.20 | 849.00 | 868.80 | 868.80 | -7.86% | 1,254 |
| Mar 16, 2026 | 989.95 | 989.95 | 895.10 | 942.90 | 942.90 | -5.07% | 1,155 |
| Mar 13, 2026 | 975.05 | 1,033.65 | 931.60 | 993.30 | 993.30 | -2.40% | 1,561 |