Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 104.20
-5.45 (-4.97%)
At close: Oct 7, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -4.97% | 9,516 |
| Oct 6, 2026 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | -4.98% | 7,873 |
| Oct 5, 2026 | 123.95 | 123.95 | 115.40 | 115.40 | 115.40 | -4.98% | 9,866 |
| Oct 1, 2026 | 121.00 | 124.75 | 111.10 | 121.45 | 121.45 | 6.51% | 80,289 |
| Sep 30, 2026 | 126.00 | 129.58 | 112.50 | 114.03 | 114.03 | -6.21% | 492,920 |
| Sep 29, 2026 | 103.45 | 121.68 | 101.50 | 121.58 | 121.58 | 19.90% | 409,646 |
| Sep 28, 2026 | 91.25 | 103.48 | 91.00 | 101.40 | 101.40 | 15.49% | 252,008 |
| Sep 25, 2026 | 85.00 | 93.80 | 83.50 | 87.80 | 87.80 | 4.84% | 65,052 |
| Sep 24, 2026 | 83.38 | 84.90 | 82.00 | 83.75 | 83.75 | 0.36% | 18,066 |
| Sep 23, 2026 | 84.33 | 84.33 | 80.55 | 83.45 | 83.45 | 0.21% | 5,832 |
| Sep 22, 2026 | 83.90 | 83.90 | 81.83 | 83.28 | 83.28 | 0.76% | 3,742 |
| Sep 21, 2026 | 81.00 | 83.50 | 81.00 | 82.65 | 82.65 | 0.12% | 13,324 |
| Sep 18, 2026 | 82.40 | 85.38 | 81.25 | 82.55 | 82.55 | 0.82% | 7,370 |
| Sep 17, 2026 | 83.00 | 83.00 | 80.83 | 81.88 | 81.88 | -1.33% | 9,190 |
| Sep 16, 2026 | 81.50 | 85.00 | 80.00 | 82.98 | 82.98 | 2.03% | 12,476 |
| Sep 15, 2026 | 82.50 | 84.00 | 79.05 | 81.33 | 81.33 | -0.06% | 24,950 |
| Sep 11, 2026 | 81.38 | 81.40 | 77.53 | 81.38 | 81.38 | -0.52% | 1,976 |
| Sep 10, 2026 | 82.65 | 82.65 | 80.05 | 81.80 | 81.80 | -0.61% | 15,902 |
| Sep 9, 2026 | 80.00 | 82.50 | 78.65 | 82.30 | 82.30 | 4.18% | 32,920 |
| Sep 8, 2026 | 79.00 | 80.75 | 76.53 | 79.00 | 79.00 | -0.97% | 14,026 |
| Sep 7, 2026 | 80.00 | 81.00 | 78.78 | 79.78 | 79.78 | 1.33% | 17,252 |
| Sep 4, 2026 | 76.80 | 80.78 | 76.05 | 78.73 | 78.73 | 2.51% | 18,230 |
| Sep 3, 2026 | 78.75 | 78.75 | 76.50 | 76.80 | 76.80 | -1.22% | 6,490 |
| Sep 2, 2026 | 78.50 | 78.88 | 76.63 | 77.75 | 77.75 | 0.75% | 5,632 |
| Sep 1, 2026 | 78.08 | 79.00 | 76.25 | 77.18 | 77.18 | -1.15% | 13,330 |
| Aug 31, 2026 | 79.50 | 80.68 | 76.03 | 78.08 | 78.08 | -0.73% | 9,098 |
| Aug 28, 2026 | 78.53 | 79.00 | 76.05 | 78.65 | 78.65 | 0.16% | 7,726 |
| Aug 27, 2026 | 76.25 | 79.93 | 76.25 | 78.53 | 78.53 | 0.54% | 4,330 |
| Aug 26, 2026 | 81.33 | 81.33 | 76.05 | 78.10 | 78.10 | -0.51% | 9,242 |
| Aug 25, 2026 | 82.00 | 84.50 | 77.50 | 78.50 | 78.50 | -2.03% | 19,918 |
| Aug 24, 2026 | 81.50 | 81.50 | 77.50 | 80.13 | 80.13 | 0.88% | 13,162 |
| Aug 21, 2026 | 82.20 | 83.25 | 78.50 | 79.43 | 79.43 | -2.58% | 28,858 |
| Aug 20, 2026 | 77.00 | 83.93 | 77.00 | 81.53 | 81.53 | 16.55% | 178,778 |
| Aug 19, 2026 | 70.50 | 70.50 | 68.23 | 69.95 | 69.95 | -0.32% | 5,664 |
| Aug 18, 2026 | 69.38 | 71.55 | 68.40 | 70.18 | 70.18 | 1.15% | 9,464 |
| Aug 17, 2026 | 69.03 | 70.00 | 67.55 | 69.38 | 69.38 | -0.50% | 10,472 |
| Aug 14, 2026 | 69.48 | 72.20 | 68.08 | 69.73 | 69.73 | 0.36% | 7,986 |
| Aug 13, 2026 | 73.10 | 73.50 | 66.50 | 69.48 | 69.48 | -7.61% | 51,402 |
| Aug 12, 2026 | 72.93 | 77.00 | 71.50 | 75.20 | 75.20 | 3.12% | 12,014 |
| Aug 11, 2026 | 74.00 | 75.65 | 71.00 | 72.93 | 72.93 | 1.36% | 5,752 |
| Aug 10, 2026 | 73.98 | 73.98 | 70.70 | 71.95 | 71.95 | 0.59% | 5,258 |
| Aug 7, 2026 | 72.53 | 73.90 | 70.00 | 71.53 | 71.53 | -1.38% | 6,606 |
| Aug 6, 2026 | 75.48 | 75.95 | 72.03 | 72.53 | 72.53 | -3.91% | 8,004 |
| Aug 5, 2026 | 76.83 | 79.45 | 73.00 | 75.48 | 75.48 | -1.76% | 13,286 |
| Aug 4, 2026 | 74.93 | 78.00 | 74.00 | 76.83 | 76.83 | 2.06% | 7,834 |
| Aug 3, 2026 | 72.55 | 76.30 | 72.55 | 75.28 | 75.28 | 0.47% | 4,532 |
| Jul 31, 2026 | 73.50 | 75.43 | 71.13 | 74.93 | 74.93 | 2.60% | 8,558 |
| Jul 30, 2026 | 74.45 | 74.45 | 70.15 | 73.03 | 73.03 | -1.91% | 4,544 |
| Jul 29, 2026 | 74.00 | 75.93 | 72.23 | 74.45 | 74.45 | 2.20% | 3,618 |
| Jul 28, 2026 | 70.75 | 74.80 | 70.75 | 72.85 | 72.85 | -2.83% | 5,510 |