Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 839.75
+11.80 (1.43%)
At close: May 8, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,000.00 | 1,061.85 | 979.00 | 1,017.70 | 1,017.70 | -0.38% | 2,765 |
| Mar 11, 2026 | 966.25 | 1,024.70 | 966.25 | 1,021.55 | 1,021.55 | 8.27% | 1,137 |
| Mar 10, 2026 | 900.00 | 955.60 | 900.00 | 943.55 | 943.55 | 8.07% | 2,286 |
| Mar 9, 2026 | 725.25 | 875.00 | 725.00 | 873.10 | 873.10 | 4.23% | 2,629 |
| 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 |