Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 1,158.70
+15.65 (1.37%)
At close: Aug 21, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,152.00 | 1,170.00 | 1,145.00 | 1,158.70 | 1,158.70 | 1.37% | 785 |
| Aug 20, 2026 | 1,133.00 | 1,160.00 | 1,120.00 | 1,143.05 | 1,143.05 | 0.30% | 458 |
| Aug 19, 2026 | 1,150.15 | 1,150.15 | 1,111.00 | 1,139.65 | 1,139.65 | -0.42% | 643 |
| Aug 18, 2026 | 1,095.00 | 1,151.60 | 1,091.45 | 1,144.50 | 1,144.50 | 4.34% | 684 |
| Aug 17, 2026 | 1,100.00 | 1,105.00 | 1,060.00 | 1,096.90 | 1,096.90 | 4.00% | 1,638 |
| Aug 14, 2026 | 1,039.90 | 1,055.00 | 997.00 | 1,054.75 | 1,054.75 | 2.52% | 1,565 |
| Aug 13, 2026 | 990.00 | 1,030.00 | 990.00 | 1,028.85 | 1,028.85 | 3.23% | 346 |
| Aug 12, 2026 | 1,000.00 | 1,026.90 | 995.00 | 996.70 | 996.70 | -2.80% | 297 |
| Aug 11, 2026 | 1,022.00 | 1,054.00 | 989.50 | 1,025.40 | 1,025.40 | 0.07% | 433 |
| Aug 10, 2026 | 953.00 | 1,035.70 | 953.00 | 1,024.65 | 1,024.65 | -2.52% | 1,347 |
| Aug 7, 2026 | 1,028.00 | 1,051.15 | 987.40 | 1,051.15 | 1,051.15 | 2.18% | 641 |
| Aug 6, 2026 | 1,063.15 | 1,063.20 | 1,020.00 | 1,028.75 | 1,028.75 | -4.20% | 233 |
| Aug 5, 2026 | 1,087.55 | 1,091.70 | 1,064.50 | 1,073.90 | 1,073.90 | - | 591 |
| Aug 4, 2026 | 1,044.10 | 1,102.70 | 1,037.35 | 1,073.95 | 1,073.95 | 4.06% | 4,786 |
| Aug 3, 2026 | 1,001.30 | 1,034.00 | 993.10 | 1,032.05 | 1,032.05 | 3.35% | 765 |
| Jul 31, 2026 | 991.10 | 1,015.00 | 974.90 | 998.55 | 998.55 | 3.72% | 3,438 |
| Jul 30, 2026 | 936.35 | 970.00 | 927.20 | 962.70 | 962.70 | 6.65% | 849 |
| Jul 29, 2026 | 850.00 | 911.90 | 838.05 | 902.65 | 902.65 | 9.42% | 1,270 |
| Jul 28, 2026 | 819.05 | 832.00 | 805.95 | 824.95 | 824.95 | 9.77% | 43 |
| Jul 27, 2026 | 750.00 | 783.25 | 744.80 | 751.55 | 751.55 | -3.78% | 332 |
| Jul 24, 2026 | 781.00 | 803.45 | 775.25 | 781.10 | 781.10 | 0.08% | 59 |
| Jul 23, 2026 | 796.15 | 796.15 | 775.00 | 780.45 | 780.45 | -1.97% | 34 |
| Jul 22, 2026 | 790.00 | 807.70 | 790.00 | 796.15 | 796.15 | -1.19% | 42 |
| Jul 21, 2026 | 808.00 | 808.00 | 787.30 | 805.75 | 805.75 | -0.11% | 521 |
| Jul 20, 2026 | 802.00 | 825.00 | 788.50 | 806.60 | 806.60 | -2.02% | 561 |
| Jul 17, 2026 | 825.00 | 830.00 | 823.25 | 823.25 | 823.25 | -5.00% | 327 |
| Jul 16, 2026 | 833.80 | 867.95 | 830.15 | 866.55 | 866.55 | -0.10% | 57 |
| Jul 15, 2026 | 826.95 | 886.00 | 815.00 | 867.40 | 867.40 | 1.93% | 114 |
| Jul 14, 2026 | 876.05 | 876.05 | 845.10 | 851.00 | 851.00 | -2.84% | 152 |
| Jul 13, 2026 | 840.00 | 889.65 | 823.20 | 875.85 | 875.85 | 1.23% | 691 |
| Jul 10, 2026 | 831.05 | 866.85 | 831.05 | 865.25 | 865.25 | 4.45% | 265 |
| Jul 9, 2026 | 785.05 | 835.00 | 785.05 | 828.35 | 828.35 | 4.14% | 390 |
| Jul 8, 2026 | 782.95 | 816.00 | 782.80 | 795.45 | 795.45 | 0.70% | 307 |
| Jul 7, 2026 | 771.05 | 789.95 | 764.85 | 789.95 | 789.95 | 1.41% | 119 |
| Jul 6, 2026 | 783.25 | 783.35 | 779.00 | 779.00 | 779.00 | -2.76% | 176 |
| Jul 3, 2026 | 810.00 | 833.10 | 766.00 | 801.10 | 801.10 | 0.17% | 739 |
| Jul 2, 2026 | 735.05 | 808.75 | 735.05 | 799.75 | 799.75 | 3.41% | 443 |
| Jul 1, 2026 | 781.15 | 803.00 | 765.10 | 773.40 | 773.40 | -3.48% | 184 |
| Jun 30, 2026 | 792.30 | 805.00 | 792.30 | 801.25 | 801.25 | -2.40% | 71 |
| Jun 29, 2026 | 762.00 | 828.00 | 762.00 | 820.95 | 820.95 | 3.79% | 186 |
| Jun 25, 2026 | 800.50 | 800.50 | 787.20 | 791.00 | 791.00 | -1.56% | 72 |
| Jun 24, 2026 | 806.95 | 819.70 | 800.25 | 803.50 | 803.50 | -4.61% | 212 |
| Jun 23, 2026 | 850.10 | 853.20 | 810.10 | 842.35 | 842.35 | -0.54% | 2,616 |
| Jun 22, 2026 | 830.10 | 848.00 | 810.00 | 846.95 | 846.95 | 2.03% | 880 |
| Jun 19, 2026 | 771.70 | 830.10 | 771.70 | 830.10 | 830.10 | 4.96% | 84 |
| 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 |