Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 150.65
+1.45 (0.97%)
At close: Aug 25, 2025
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 148.55 | 154.85 | 148.00 | 148.65 | 148.65 | -1.72% | 1,995 |
| Aug 28, 2025 | 147.20 | 157.50 | 147.20 | 151.25 | 151.25 | 0.70% | 1,810 |
| Aug 26, 2025 | 150.65 | 154.90 | 149.00 | 150.20 | 150.20 | -0.30% | 2,951 |
| Aug 25, 2025 | 147.05 | 153.80 | 147.05 | 150.65 | 150.65 | 0.97% | 2,538 |
| Aug 22, 2025 | 151.50 | 151.50 | 147.45 | 149.20 | 149.20 | 0.44% | 1,441 |
| Aug 21, 2025 | 150.20 | 152.85 | 146.50 | 148.55 | 148.55 | -2.17% | 6,142 |
| Aug 20, 2025 | 153.00 | 153.00 | 148.55 | 151.85 | 151.85 | 2.02% | 6,228 |
| Aug 19, 2025 | 154.40 | 154.50 | 147.15 | 148.85 | 148.85 | -1.75% | 4,653 |
| Aug 18, 2025 | 153.90 | 155.95 | 150.00 | 151.50 | 151.50 | 0.30% | 1,961 |
| Aug 14, 2025 | 157.95 | 157.95 | 149.25 | 151.05 | 151.05 | -2.83% | 3,130 |
| Aug 13, 2025 | 153.20 | 159.50 | 153.20 | 155.45 | 155.45 | 0.81% | 4,176 |
| Aug 12, 2025 | 155.95 | 155.95 | 151.10 | 154.20 | 154.20 | -1.28% | 2,755 |
| Aug 11, 2025 | 170.50 | 170.60 | 155.30 | 156.20 | 156.20 | -4.44% | 20,146 |
| Aug 8, 2025 | 162.35 | 166.00 | 160.00 | 163.45 | 163.45 | 3.22% | 4,399 |
| Aug 7, 2025 | 165.75 | 165.75 | 156.45 | 158.35 | 158.35 | -3.12% | 5,394 |
| Aug 6, 2025 | 172.10 | 175.50 | 163.45 | 163.45 | 163.45 | -5.00% | 4,519 |
| Aug 5, 2025 | 168.00 | 175.90 | 168.00 | 172.05 | 172.05 | 2.69% | 10,277 |
| Aug 4, 2025 | 166.00 | 167.55 | 161.05 | 167.55 | 167.55 | 4.98% | 14,517 |
| Aug 1, 2025 | 151.00 | 159.60 | 147.00 | 159.60 | 159.60 | 5.00% | 13,112 |
| Jul 31, 2025 | 149.90 | 155.90 | 147.05 | 152.00 | 152.00 | 2.12% | 9,319 |
| Jul 30, 2025 | 152.70 | 153.95 | 146.70 | 148.85 | 148.85 | -3.59% | 13,413 |
| Jul 29, 2025 | 152.85 | 159.30 | 152.85 | 154.40 | 154.40 | -4.01% | 17,344 |
| Jul 28, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | -4.99% | 2,544 |
| Jul 25, 2025 | 184.95 | 184.95 | 169.30 | 169.30 | 169.30 | -4.99% | 20,759 |
| Jul 24, 2025 | 178.15 | 178.20 | 178.15 | 178.20 | 178.20 | 10.00% | 29,418 |
| Jul 23, 2025 | 163.00 | 166.00 | 153.90 | 162.00 | 162.00 | 0.12% | 9,569 |
| Jul 22, 2025 | 149.00 | 163.50 | 142.50 | 161.80 | 161.80 | 8.85% | 21,394 |
| Jul 21, 2025 | 144.85 | 149.00 | 135.05 | 148.65 | 148.65 | 8.90% | 12,155 |
| Jul 18, 2025 | 139.75 | 140.90 | 133.25 | 136.50 | 136.50 | 0.81% | 3,164 |
| Jul 17, 2025 | 140.85 | 140.85 | 132.10 | 135.40 | 135.40 | -1.85% | 9,591 |
| Jul 16, 2025 | 147.80 | 147.80 | 136.15 | 137.95 | 137.95 | -2.13% | 5,883 |
| Jul 15, 2025 | 149.40 | 149.40 | 140.55 | 140.95 | 140.95 | -0.77% | 2,030 |
| Jul 14, 2025 | 150.90 | 150.90 | 139.15 | 142.05 | 142.05 | 3.12% | 8,554 |
| Jul 11, 2025 | 136.15 | 144.70 | 136.15 | 137.75 | 137.75 | 0.33% | 3,176 |
| Jul 10, 2025 | 140.00 | 147.75 | 136.40 | 137.30 | 137.30 | -0.94% | 6,349 |
| Jul 9, 2025 | 136.50 | 149.95 | 136.50 | 138.60 | 138.60 | 1.54% | 8,095 |
| Jul 8, 2025 | 138.90 | 141.20 | 136.45 | 136.50 | 136.50 | -0.58% | 2,903 |
| Jul 7, 2025 | 147.00 | 147.00 | 136.65 | 137.30 | 137.30 | -0.72% | 6,346 |
| Jul 4, 2025 | 145.90 | 145.90 | 137.20 | 138.30 | 138.30 | 0.62% | 403 |
| Jul 3, 2025 | 136.00 | 141.55 | 136.00 | 137.45 | 137.45 | -0.94% | 2,417 |
| Jul 2, 2025 | 139.00 | 144.00 | 136.55 | 138.75 | 138.75 | -0.96% | 3,218 |
| Jul 1, 2025 | 138.20 | 143.60 | 138.05 | 140.10 | 140.10 | 1.34% | 3,773 |
| Jun 30, 2025 | 144.80 | 144.80 | 138.10 | 138.25 | 138.25 | -1.71% | 2,001 |
| Jun 27, 2025 | 149.40 | 149.40 | 140.00 | 140.65 | 140.65 | -1.78% | 6,478 |
| Jun 26, 2025 | 148.80 | 148.80 | 142.10 | 143.20 | 143.20 | -1.10% | 4,244 |
| Jun 25, 2025 | 144.00 | 147.90 | 142.35 | 144.80 | 144.80 | 2.62% | 6,667 |
| Jun 24, 2025 | 145.75 | 145.90 | 136.00 | 141.10 | 141.10 | 4.52% | 4,570 |
| Jun 23, 2025 | 130.10 | 137.30 | 128.20 | 135.00 | 135.00 | 1.01% | 4,465 |
| Jun 20, 2025 | 137.80 | 139.90 | 130.00 | 133.65 | 133.65 | -1.33% | 11,925 |
| Jun 19, 2025 | 145.90 | 145.90 | 134.95 | 135.45 | 135.45 | -4.61% | 3,872 |