Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 790.85
-7.05 (-0.88%)
At close: Jun 18, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 790.00 | 809.00 | 773.00 | 790.85 | 790.85 | -0.88% | 162 |
| Jun 17, 2026 | 807.95 | 807.95 | 782.00 | 797.90 | 797.90 | -2.09% | 360 |
| Jun 16, 2026 | 801.30 | 814.95 | 801.30 | 814.95 | 814.95 | -3.38% | 73 |
| Jun 15, 2026 | 841.20 | 853.95 | 839.80 | 843.45 | 843.45 | -4.59% | 405 |
| Jun 12, 2026 | 859.90 | 895.00 | 859.90 | 884.00 | 884.00 | 2.29% | 10 |
| Jun 11, 2026 | 905.75 | 905.75 | 860.65 | 864.20 | 864.20 | -4.59% | 55 |
| Jun 10, 2026 | 901.80 | 914.90 | 901.80 | 905.80 | 905.80 | -1.65% | 13 |
| Jun 9, 2026 | 921.00 | 921.00 | 921.00 | 921.00 | 921.00 | -0.43% | 20 |
| Jun 8, 2026 | 939.00 | 958.90 | 924.95 | 924.95 | 924.95 | -2.36% | 155 |
| Jun 5, 2026 | 930.00 | 950.00 | 930.00 | 947.35 | 947.35 | 3.06% | 30 |
| Jun 4, 2026 | 949.65 | 960.00 | 915.00 | 919.25 | 919.25 | -3.20% | 119 |
| Jun 3, 2026 | 926.60 | 949.65 | 915.20 | 949.65 | 949.65 | -0.50% | 317 |
| Jun 2, 2026 | 956.00 | 960.00 | 925.00 | 954.40 | 954.40 | 0.07% | 207 |
| Jun 1, 2026 | 951.00 | 956.00 | 932.30 | 953.75 | 953.75 | 0.54% | 742 |
| 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 |