Mahasagar Travels Limited (BOM:526795)
India · Delayed Price · Currency is INR 5.49
-0.27 (-4.69%)
At close: Apr 21, 2026
Mahasagar Travels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 6.00 | 6.00 | 5.49 | 5.49 | 5.49 | -4.69% | 300 |
| Apr 20, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | -4.95% | 3,600 |
| Apr 17, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -4.87% | 100 |
| Apr 16, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -4.93% | 100 |
| Feb 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | 1,200 |
| Feb 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | 200 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 900 |
| Jan 27, 2026 | 7.20 | 7.20 | 6.70 | 6.70 | 6.70 | -4.56% | 4,000 |
| Jan 21, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -4.88% | 1,000 |
| Jan 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.10% | 300 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.84% | 1,900 |
| Jan 9, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -5.00% | 500 |
| Jan 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -4.76% | 100 |
| Jan 7, 2026 | 7.47 | 7.80 | 7.47 | 7.77 | 7.77 | 4.02% | 1,000 |
| Dec 30, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 4.92% | 500 |
| Dec 29, 2025 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 4.71% | 800 |
| Dec 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 4.94% | 200 |
| Dec 16, 2025 | 6.47 | 6.48 | 6.47 | 6.48 | 6.48 | 4.85% | 400 |
| Dec 15, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 300 |
| Dec 11, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.97% | 1,900 |
| Dec 10, 2025 | 7.12 | 7.12 | 6.84 | 6.84 | 6.84 | -5.00% | 400 |
| Dec 9, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | 4.80% | 1,500 |
| Dec 4, 2025 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | 4.89% | 1,200 |
| Nov 28, 2025 | 6.28 | 6.55 | 6.28 | 6.55 | 6.55 | 4.30% | 900 |
| Nov 26, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4.84% | 100 |
| Nov 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - | 300 |
| Nov 21, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 4.90% | 400 |
| Nov 18, 2025 | 5.18 | 5.71 | 5.18 | 5.71 | 5.71 | 4.96% | 1,200 |
| Nov 14, 2025 | 5.66 | 5.66 | 5.44 | 5.44 | 5.44 | -4.90% | 600 |
| Nov 11, 2025 | 6.06 | 6.06 | 5.72 | 5.72 | 5.72 | -4.67% | 1,600 |
| Nov 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.04% | 100 |
| Nov 7, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -4.85% | 600 |
| Nov 6, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.92% | 100 |
| Oct 31, 2025 | 6.84 | 7.17 | 6.50 | 6.50 | 6.50 | -4.97% | 1,200 |
| Oct 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -5.00% | 300 |
| Oct 27, 2025 | 7.94 | 7.94 | 7.20 | 7.20 | 7.20 | -4.89% | 900 |
| Oct 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 4.99% | 11,600 |
| Oct 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 4.95% | 1,700 |
| Oct 21, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 4.89% | 100 |