Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 118.30
-0.95 (-0.80%)
At close: Jan 23, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 128.80 | 128.80 | 118.10 | 118.30 | 118.30 | -0.80% | 653 |
| Jan 22, 2026 | 120.75 | 122.90 | 118.00 | 119.25 | 119.25 | -1.20% | 4,350 |
| Jan 21, 2026 | 127.00 | 127.00 | 118.35 | 120.70 | 120.70 | -3.13% | 1,594 |
| Jan 20, 2026 | 116.55 | 125.05 | 116.55 | 124.60 | 124.60 | 7.37% | 8,771 |
| Jan 19, 2026 | 119.05 | 121.20 | 115.00 | 116.05 | 116.05 | -4.25% | 6,354 |
| Jan 16, 2026 | 123.00 | 124.95 | 118.00 | 121.20 | 121.20 | -0.04% | 7,172 |
| Jan 14, 2026 | 120.15 | 123.45 | 118.70 | 121.25 | 121.25 | 1.38% | 231 |
| Jan 13, 2026 | 118.75 | 123.95 | 118.75 | 119.60 | 119.60 | 0.84% | 464 |
| Jan 12, 2026 | 123.00 | 126.00 | 118.05 | 118.60 | 118.60 | -3.14% | 2,238 |
| Jan 9, 2026 | 124.35 | 124.35 | 121.10 | 122.45 | 122.45 | -1.53% | 223 |
| Jan 8, 2026 | 120.00 | 125.00 | 118.30 | 124.35 | 124.35 | 3.93% | 6,570 |
| Jan 7, 2026 | 124.90 | 124.90 | 118.00 | 119.65 | 119.65 | 2.05% | 6,257 |
| Jan 6, 2026 | 122.80 | 122.85 | 116.00 | 117.25 | 117.25 | -4.56% | 4,079 |
| Jan 5, 2026 | 134.00 | 134.00 | 120.25 | 122.85 | 122.85 | -8.05% | 8,853 |
| Jan 2, 2026 | 133.50 | 137.40 | 133.50 | 133.60 | 133.60 | 0.07% | 1,112 |
| Jan 1, 2026 | 131.95 | 141.95 | 131.30 | 133.50 | 133.50 | 1.17% | 4,214 |
| Dec 31, 2025 | 128.00 | 133.00 | 127.00 | 131.95 | 131.95 | 3.49% | 1,599 |
| Dec 30, 2025 | 133.80 | 133.80 | 126.20 | 127.50 | 127.50 | 2.78% | 4,539 |
| Dec 29, 2025 | 122.00 | 134.50 | 122.00 | 124.05 | 124.05 | -3.12% | 884 |
| Dec 26, 2025 | 128.00 | 136.00 | 125.05 | 128.05 | 128.05 | -0.62% | 1,979 |
| Dec 24, 2025 | 125.50 | 132.00 | 125.00 | 128.85 | 128.85 | 1.78% | 1,440 |
| Dec 23, 2025 | 123.00 | 130.25 | 118.50 | 126.60 | 126.60 | 6.88% | 8,838 |
| Dec 22, 2025 | 122.90 | 122.90 | 114.50 | 118.45 | 118.45 | -0.63% | 806 |
| Dec 19, 2025 | 123.80 | 123.80 | 116.05 | 119.20 | 119.20 | 1.84% | 394 |
| Dec 18, 2025 | 121.70 | 123.50 | 110.00 | 117.05 | 117.05 | -3.86% | 3,034 |
| Dec 17, 2025 | 122.20 | 125.00 | 119.45 | 121.75 | 121.75 | -2.33% | 1,443 |
| Dec 16, 2025 | 127.00 | 127.00 | 121.50 | 124.65 | 124.65 | 0.52% | 3,242 |
| Dec 15, 2025 | 120.80 | 125.00 | 120.80 | 124.00 | 124.00 | 0.61% | 249 |
| Dec 12, 2025 | 124.00 | 126.00 | 120.00 | 123.25 | 123.25 | -0.88% | 2,460 |
| Dec 11, 2025 | 118.55 | 125.00 | 118.00 | 124.35 | 124.35 | -0.16% | 2,536 |
| Dec 10, 2025 | 125.00 | 125.00 | 117.30 | 124.55 | 124.55 | 3.92% | 1,084 |
| Dec 9, 2025 | 120.00 | 122.00 | 116.75 | 119.85 | 119.85 | -2.99% | 487 |
| Dec 8, 2025 | 125.85 | 125.85 | 121.10 | 123.55 | 123.55 | -0.72% | 2,538 |
| Dec 5, 2025 | 124.80 | 125.00 | 120.05 | 124.45 | 124.45 | 3.67% | 1,632 |
| Dec 4, 2025 | 114.35 | 120.05 | 114.35 | 120.05 | 120.05 | 4.98% | 4,129 |
| Dec 3, 2025 | 115.00 | 118.40 | 112.35 | 114.35 | 114.35 | 1.37% | 5,893 |
| Dec 2, 2025 | 114.85 | 116.95 | 111.00 | 112.80 | 112.80 | -1.78% | 2,424 |
| Dec 1, 2025 | 118.25 | 120.85 | 114.00 | 114.85 | 114.85 | -2.88% | 5,178 |
| Nov 28, 2025 | 120.95 | 120.95 | 115.60 | 118.25 | 118.25 | 0.21% | 1,391 |
| Nov 27, 2025 | 122.85 | 122.85 | 117.00 | 118.00 | 118.00 | 0.60% | 5,755 |
| Nov 26, 2025 | 124.00 | 124.00 | 117.15 | 117.30 | 117.30 | -4.87% | 8,566 |
| Nov 25, 2025 | 123.05 | 125.00 | 121.05 | 123.30 | 123.30 | -0.48% | 815 |
| Nov 24, 2025 | 120.50 | 130.60 | 120.50 | 123.90 | 123.90 | -1.59% | 7,522 |
| Nov 21, 2025 | 131.90 | 134.05 | 124.00 | 125.90 | 125.90 | -1.41% | 18,266 |
| Nov 20, 2025 | 127.25 | 127.70 | 125.00 | 127.70 | 127.70 | 4.97% | 5,346 |
| Nov 19, 2025 | 118.10 | 121.65 | 117.00 | 121.65 | 121.65 | 4.96% | 8,257 |
| Nov 18, 2025 | 106.50 | 116.20 | 106.50 | 115.90 | 115.90 | 4.70% | 22,988 |
| Nov 17, 2025 | 116.00 | 124.45 | 110.70 | 110.70 | 110.70 | -9.96% | 73,501 |
| Nov 14, 2025 | 127.35 | 127.35 | 119.45 | 122.95 | 122.95 | -7.35% | 25,012 |
| Nov 13, 2025 | 144.25 | 144.25 | 132.70 | 132.70 | 132.70 | -9.97% | 20,338 |