Mahamaya Steel Industries Limited (BOM:513554)
India · Delayed Price · Currency is INR 1,162.70
-11.85 (-1.01%)
At close: Oct 6, 2026
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |