Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 1,534.75
+45.85 (3.08%)
At close: Oct 27, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,488.90 | 1,560.00 | 1,436.80 | 1,534.75 | 1,534.75 | 3.08% | 1,578 |
| Oct 26, 2026 | 1,415.00 | 1,524.00 | 1,415.00 | 1,488.90 | 1,488.90 | 1.42% | 728 |
| Oct 23, 2026 | 1,488.00 | 1,489.00 | 1,350.00 | 1,468.10 | 1,468.10 | 3.40% | 2,239 |
| Oct 22, 2026 | 1,380.40 | 1,423.80 | 1,380.40 | 1,419.85 | 1,419.85 | 4.71% | 1,235 |
| Oct 21, 2026 | 1,317.55 | 1,356.25 | 1,300.00 | 1,356.00 | 1,356.00 | 4.98% | 2,247 |
| Oct 19, 2026 | 1,254.80 | 1,291.70 | 1,250.00 | 1,291.70 | 1,291.70 | 5.00% | 1,488 |
| Oct 16, 2026 | 1,182.00 | 1,230.20 | 1,176.00 | 1,230.20 | 1,230.20 | 5.00% | 585 |
| Oct 15, 2026 | 1,149.40 | 1,175.00 | 1,105.00 | 1,171.65 | 1,171.65 | 4.46% | 279 |
| Oct 14, 2026 | 1,056.05 | 1,122.00 | 1,056.00 | 1,121.60 | 1,121.60 | 4.88% | 269 |
| Oct 13, 2026 | 1,070.00 | 1,088.00 | 1,057.05 | 1,069.40 | 1,069.40 | -2.92% | 139 |
| Oct 12, 2026 | 1,108.00 | 1,108.00 | 1,083.00 | 1,101.60 | 1,101.60 | -0.54% | 40 |
| Oct 9, 2026 | 1,068.20 | 1,108.00 | 1,045.30 | 1,107.60 | 1,107.60 | 1.61% | 185 |
| Oct 8, 2026 | 1,075.30 | 1,090.00 | 1,065.05 | 1,090.00 | 1,090.00 | -2.74% | 59 |
| Oct 7, 2026 | 1,111.00 | 1,141.55 | 1,105.05 | 1,120.75 | 1,120.75 | -3.61% | 222 |
| Oct 6, 2026 | 1,168.55 | 1,168.60 | 1,135.00 | 1,162.70 | 1,162.70 | -1.01% | 12 |
| Oct 5, 2026 | 1,131.10 | 1,184.95 | 1,131.10 | 1,174.55 | 1,174.55 | -0.94% | 111 |
| Oct 1, 2026 | 1,203.40 | 1,203.40 | 1,150.05 | 1,185.65 | 1,185.65 | -1.91% | 104 |
| Sep 30, 2026 | 1,212.00 | 1,239.90 | 1,190.00 | 1,208.70 | 1,208.70 | 0.35% | 180 |
| Sep 29, 2026 | 1,181.90 | 1,216.90 | 1,181.00 | 1,204.50 | 1,204.50 | -1.83% | 67 |
| Sep 28, 2026 | 1,238.95 | 1,238.95 | 1,186.10 | 1,227.00 | 1,227.00 | -1.70% | 128 |
| Sep 25, 2026 | 1,269.95 | 1,269.95 | 1,160.30 | 1,248.20 | 1,248.20 | 2.72% | 1,133 |
| Sep 24, 2026 | 1,113.30 | 1,215.20 | 1,113.30 | 1,215.15 | 1,215.15 | 4.99% | 424 |
| Sep 23, 2026 | 1,098.00 | 1,158.95 | 1,090.00 | 1,157.35 | 1,157.35 | 4.82% | 376 |
| Sep 22, 2026 | 1,103.00 | 1,184.95 | 1,102.75 | 1,104.10 | 1,104.10 | -4.88% | 676 |
| Sep 21, 2026 | 1,133.15 | 1,164.80 | 1,085.00 | 1,160.75 | 1,160.75 | 2.94% | 380 |
| Sep 18, 2026 | 1,142.00 | 1,142.00 | 1,127.55 | 1,127.55 | 1,127.55 | -5.00% | 715 |
| Sep 17, 2026 | 1,181.00 | 1,202.00 | 1,181.00 | 1,186.85 | 1,186.85 | -3.89% | 100 |
| Sep 16, 2026 | 1,231.10 | 1,264.00 | 1,229.80 | 1,234.95 | 1,234.95 | -3.45% | 219 |
| Sep 15, 2026 | 1,230.10 | 1,284.85 | 1,228.00 | 1,279.10 | 1,279.10 | -0.92% | 216 |
| Sep 11, 2026 | 1,288.20 | 1,336.45 | 1,280.20 | 1,291.00 | 1,291.00 | -4.19% | 393 |
| Sep 10, 2026 | 1,323.15 | 1,350.00 | 1,272.30 | 1,347.50 | 1,347.50 | 1.54% | 183 |
| Sep 9, 2026 | 1,295.00 | 1,354.90 | 1,228.80 | 1,327.00 | 1,327.00 | 2.59% | 467 |
| Sep 8, 2026 | 1,309.00 | 1,325.00 | 1,270.00 | 1,293.45 | 1,293.45 | 0.15% | 293 |
| Sep 7, 2026 | 1,268.95 | 1,309.95 | 1,235.05 | 1,291.50 | 1,291.50 | 1.03% | 617 |
| Sep 4, 2026 | 1,199.00 | 1,324.00 | 1,198.65 | 1,278.30 | 1,278.30 | 1.32% | 893 |
| Sep 3, 2026 | 1,299.95 | 1,300.00 | 1,261.70 | 1,261.70 | 1,261.70 | -5.00% | 50 |
| Sep 2, 2026 | 1,398.00 | 1,425.00 | 1,328.10 | 1,328.10 | 1,328.10 | -5.00% | 591 |
| Sep 1, 2026 | 1,375.00 | 1,424.90 | 1,310.00 | 1,398.00 | 1,398.00 | 1.50% | 1,020 |
| Aug 31, 2026 | 1,358.95 | 1,379.00 | 1,300.00 | 1,377.30 | 1,377.30 | 3.63% | 574 |
| Aug 28, 2026 | 1,269.00 | 1,331.00 | 1,269.00 | 1,329.05 | 1,329.05 | 4.78% | 944 |
| Aug 27, 2026 | 1,255.00 | 1,269.00 | 1,205.00 | 1,268.45 | 1,268.45 | 2.54% | 1,083 |
| Aug 26, 2026 | 1,200.00 | 1,238.00 | 1,200.00 | 1,237.00 | 1,237.00 | 1.59% | 1,055 |
| Aug 25, 2026 | 1,172.00 | 1,220.10 | 1,172.00 | 1,217.60 | 1,217.60 | 3.52% | 1,300 |
| Aug 24, 2026 | 1,158.70 | 1,180.00 | 1,158.70 | 1,176.15 | 1,176.15 | 1.51% | 928 |
| 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 |