Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 134.45
-1.50 (-1.10%)
At close: Mar 10, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 137.00 | 138.40 | 132.50 | 134.45 | 134.45 | -1.10% | 7,115 |
| Mar 9, 2026 | 138.50 | 138.50 | 131.00 | 135.95 | 135.95 | -5.23% | 6,126 |
| Mar 6, 2026 | 138.50 | 144.50 | 138.50 | 143.45 | 143.45 | 3.54% | 6,109 |
| Mar 5, 2026 | 132.05 | 140.00 | 132.05 | 138.55 | 138.55 | 3.86% | 2,784 |
| Mar 4, 2026 | 130.50 | 138.25 | 130.25 | 133.40 | 133.40 | -3.51% | 4,471 |
| Mar 2, 2026 | 130.00 | 140.45 | 129.15 | 138.25 | 138.25 | 3.48% | 4,772 |
| Feb 27, 2026 | 139.10 | 139.10 | 133.05 | 133.60 | 133.60 | -3.95% | 6,969 |
| Feb 26, 2026 | 145.50 | 145.50 | 138.95 | 139.10 | 139.10 | -4.53% | 9,120 |
| Feb 25, 2026 | 145.00 | 146.45 | 142.35 | 145.70 | 145.70 | 2.61% | 694 |
| Feb 24, 2026 | 144.00 | 149.85 | 139.00 | 142.00 | 142.00 | -4.44% | 4,956 |
| Feb 23, 2026 | 157.00 | 158.00 | 148.00 | 148.60 | 148.60 | -2.01% | 3,472 |
| Feb 20, 2026 | 147.75 | 154.00 | 147.75 | 151.65 | 151.65 | 0.60% | 4,282 |
| Feb 19, 2026 | 152.15 | 154.45 | 150.05 | 150.75 | 150.75 | -2.46% | 3,315 |
| Feb 18, 2026 | 162.90 | 162.90 | 151.05 | 154.55 | 154.55 | -1.81% | 10,673 |
| Feb 17, 2026 | 167.00 | 167.00 | 142.00 | 157.40 | 157.40 | 5.67% | 71,084 |
| Feb 16, 2026 | 148.95 | 148.95 | 138.30 | 148.95 | 148.95 | 19.98% | 66,749 |
| Feb 13, 2026 | 115.60 | 127.00 | 113.20 | 124.15 | 124.15 | 7.40% | 10,169 |
| Feb 12, 2026 | 116.30 | 117.40 | 112.75 | 115.60 | 115.60 | -0.56% | 5,565 |
| Feb 11, 2026 | 113.55 | 116.50 | 113.55 | 116.25 | 116.25 | 2.38% | 3,928 |
| Feb 10, 2026 | 114.40 | 118.35 | 113.00 | 113.55 | 113.55 | -0.74% | 3,848 |
| Feb 9, 2026 | 120.75 | 120.75 | 113.00 | 114.40 | 114.40 | -5.10% | 14,015 |
| Feb 6, 2026 | 117.80 | 121.00 | 117.80 | 120.55 | 120.55 | 0.29% | 1,318 |
| Feb 5, 2026 | 122.00 | 122.00 | 118.00 | 120.20 | 120.20 | -1.11% | 609 |
| Feb 4, 2026 | 117.75 | 123.90 | 117.75 | 121.55 | 121.55 | 3.23% | 4,475 |
| Feb 3, 2026 | 120.55 | 124.90 | 110.00 | 117.75 | 117.75 | -2.32% | 5,461 |
| Feb 2, 2026 | 119.65 | 125.80 | 118.40 | 120.55 | 120.55 | 0.88% | 1,344 |
| Feb 1, 2026 | 124.00 | 127.05 | 113.65 | 119.50 | 119.50 | 0.42% | 5,039 |
| Jan 30, 2026 | 117.80 | 123.00 | 117.80 | 119.00 | 119.00 | -0.96% | 1,180 |
| Jan 29, 2026 | 120.05 | 124.55 | 118.00 | 120.15 | 120.15 | 0.13% | 1,511 |
| Jan 28, 2026 | 118.05 | 120.05 | 118.05 | 120.00 | 120.00 | 1.65% | 299 |
| Jan 27, 2026 | 118.30 | 121.40 | 118.00 | 118.05 | 118.05 | -0.21% | 470 |
| 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 |