Mahasagar Travels Limited (BOM:526795)
India · Delayed Price · Currency is INR 5.74
+0.27 (4.94%)
At close: Jun 2, 2026
Mahasagar Travels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.94% | 500 |
| Jun 1, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -4.87% | 500 |
| May 29, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 4.93% | 400 |
| May 27, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 4.98% | 600 |
| May 26, 2026 | 5.74 | 5.75 | 5.22 | 5.22 | 5.22 | -4.92% | 1,300 |
| May 25, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -3.17% | 100 |
| May 20, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 4.81% | 600 |
| May 19, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -4.92% | 600 |
| May 18, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 4.21% | 100 |
| May 14, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.80% | 500 |
| May 13, 2026 | 4.77 | 5.26 | 4.77 | 5.26 | 5.26 | 4.99% | 1,000 |
| May 12, 2026 | 5.26 | 5.26 | 5.01 | 5.01 | 5.01 | -4.75% | 300 |
| May 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.71% | 100 |
| May 8, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% | 400 |
| May 7, 2026 | 5.44 | 5.51 | 5.44 | 5.51 | 5.51 | 1.29% | 500 |
| May 6, 2026 | 5.22 | 5.44 | 5.22 | 5.44 | 5.44 | -0.73% | 300 |
| May 5, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -4.86% | 100 |
| May 4, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 4.92% | 1,000 |
| Apr 30, 2026 | 5.03 | 5.49 | 5.00 | 5.49 | 5.49 | 4.77% | 2,700 |
| Apr 29, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | -4.55% | 1,200 |
| 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 |