Mahan Industries Limited (BOM:531515)
India · Delayed Price · Currency is INR 32.26
+1.53 (4.98%)
At close: Oct 7, 2026
Mahan Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 4.98% | 18,032 |
| Oct 6, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 4.99% | 1,824 |
| Oct 5, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 4.99% | 4,797 |
| Oct 1, 2026 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 4.97% | 1,483 |
| Sep 30, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 4.98% | 852 |
| Sep 29, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.98% | 5,292 |
| Sep 28, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 4.97% | 22,407 |
| Sep 25, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 4.98% | 828 |
| Sep 24, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 4.99% | 987 |
| Sep 23, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 4.99% | 437 |
| Sep 22, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 4.97% | 1,077 |
| Sep 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.00% | 3,411 |
| Sep 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.96% | 376 |
| Sep 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.96% | 90 |
| Sep 16, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 4.95% | 528 |
| Sep 15, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 4.99% | 1,570 |
| Sep 11, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 4.95% | 170 |
| Sep 10, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 4.98% | 527 |
| Sep 9, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 4.99% | 275 |
| Sep 8, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 5.00% | 304 |
| Sep 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 10,703 |
| Aug 31, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 1,603 |
| Aug 24, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 3,042 |
| Aug 17, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - | 1,044 |
| Aug 10, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 4.99% | 162 |
| Aug 3, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 17,950 |
| Jul 27, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 179,723 |
| Jul 20, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 11,144 |
| Jul 13, 2026 | 11.08 | 11.63 | 11.08 | 11.63 | 11.63 | 4.96% | 2,039 |
| Jul 6, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 662 |
| Jun 29, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1,091 |
| Jun 22, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 1,387 |
| Jun 15, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | 10,015 |
| Jun 8, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4.92% | 9,185 |
| Jun 1, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 487 |
| May 25, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 554 |
| May 18, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 69 |
| May 11, 2026 | 10.06 | 10.56 | 10.06 | 10.56 | 10.56 | 4.97% | 206 |
| May 4, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 136 |
| Apr 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,322 |
| Apr 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 445 |
| Apr 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,273 |