Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 137.45
+0.70 (0.51%)
At close: Jun 3, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 138.50 | 143.00 | 134.50 | 137.45 | 137.45 | 0.51% | 3,808 |
| Jun 2, 2026 | 137.85 | 138.60 | 135.00 | 136.75 | 136.75 | 1.37% | 5,221 |
| Jun 1, 2026 | 144.20 | 146.05 | 133.00 | 134.90 | 134.90 | -3.75% | 17,339 |
| May 29, 2026 | 136.00 | 140.40 | 136.00 | 140.15 | 140.15 | 3.97% | 8,124 |
| May 27, 2026 | 139.00 | 140.00 | 133.60 | 134.80 | 134.80 | -3.61% | 3,685 |
| May 26, 2026 | 139.95 | 140.40 | 136.00 | 139.85 | 139.85 | -0.29% | 1,688 |
| May 25, 2026 | 141.00 | 141.00 | 135.75 | 140.25 | 140.25 | 3.24% | 2,482 |
| May 22, 2026 | 139.95 | 139.95 | 133.75 | 135.85 | 135.85 | -1.16% | 406 |
| May 21, 2026 | 144.80 | 144.80 | 130.00 | 137.45 | 137.45 | -0.65% | 996 |
| May 20, 2026 | 143.90 | 143.90 | 131.80 | 138.35 | 138.35 | 3.17% | 1,034 |
| May 19, 2026 | 129.85 | 138.55 | 129.85 | 134.10 | 134.10 | 3.27% | 1,701 |
| May 18, 2026 | 130.00 | 132.30 | 126.50 | 129.85 | 129.85 | -3.56% | 4,519 |
| May 15, 2026 | 138.00 | 138.80 | 131.00 | 134.65 | 134.65 | -2.36% | 3,179 |
| May 14, 2026 | 132.25 | 143.90 | 132.25 | 137.90 | 137.90 | -0.29% | 1,869 |
| May 13, 2026 | 144.35 | 144.35 | 135.05 | 138.30 | 138.30 | -2.71% | 1,714 |
| May 12, 2026 | 132.40 | 152.00 | 132.40 | 142.15 | 142.15 | 2.23% | 5,978 |
| May 11, 2026 | 140.00 | 143.10 | 138.10 | 139.05 | 139.05 | -3.40% | 2,053 |
| May 8, 2026 | 143.85 | 145.00 | 138.55 | 143.95 | 143.95 | 1.66% | 3,780 |
| May 7, 2026 | 141.30 | 144.00 | 140.15 | 141.60 | 141.60 | 0.21% | 321 |
| May 6, 2026 | 144.00 | 144.00 | 138.45 | 141.30 | 141.30 | -0.28% | 2,017 |
| May 5, 2026 | 141.95 | 141.95 | 135.50 | 141.70 | 141.70 | 2.72% | 3,142 |
| May 4, 2026 | 143.85 | 143.85 | 133.10 | 137.95 | 137.95 | -1.22% | 2,217 |
| Apr 30, 2026 | 143.65 | 143.65 | 139.00 | 139.65 | 139.65 | -0.82% | 2,299 |
| Apr 29, 2026 | 141.00 | 141.50 | 135.15 | 140.80 | 140.80 | 0.97% | 4,471 |
| Apr 28, 2026 | 139.60 | 139.60 | 136.55 | 139.45 | 139.45 | 1.71% | 531 |
| Apr 27, 2026 | 135.30 | 141.80 | 135.30 | 137.10 | 137.10 | -0.51% | 1,695 |
| Apr 24, 2026 | 136.55 | 139.90 | 136.25 | 137.80 | 137.80 | -0.36% | 2,367 |
| Apr 23, 2026 | 142.70 | 142.75 | 137.55 | 138.30 | 138.30 | -2.02% | 3,685 |
| Apr 22, 2026 | 146.00 | 146.00 | 138.35 | 141.15 | 141.15 | 0.82% | 2,395 |
| Apr 21, 2026 | 140.95 | 144.95 | 138.00 | 140.00 | 140.00 | 1.63% | 596 |
| Apr 20, 2026 | 139.00 | 144.95 | 137.05 | 137.75 | 137.75 | -0.22% | 1,664 |
| Apr 17, 2026 | 140.05 | 144.85 | 137.75 | 138.05 | 138.05 | 0.88% | 2,830 |
| Apr 16, 2026 | 146.95 | 146.95 | 136.15 | 136.85 | 136.85 | -5.03% | 4,939 |
| Apr 15, 2026 | 145.00 | 147.85 | 141.90 | 144.10 | 144.10 | 0.56% | 1,140 |
| Apr 13, 2026 | 131.70 | 144.90 | 131.70 | 143.30 | 143.30 | 4.75% | 5,979 |
| Apr 10, 2026 | 134.20 | 140.00 | 132.20 | 136.80 | 136.80 | -0.98% | 4,838 |
| Apr 9, 2026 | 141.85 | 141.90 | 135.75 | 138.15 | 138.15 | -1.07% | 1,186 |
| Apr 8, 2026 | 135.00 | 140.00 | 135.00 | 139.65 | 139.65 | 3.33% | 1,930 |
| Apr 7, 2026 | 136.15 | 136.20 | 131.05 | 135.15 | 135.15 | -0.70% | 3,201 |
| Apr 6, 2026 | 138.75 | 141.60 | 131.30 | 136.10 | 136.10 | 0.07% | 4,398 |
| Apr 2, 2026 | 130.50 | 136.50 | 126.55 | 136.00 | 136.00 | -0.44% | 1,815 |
| Apr 1, 2026 | 128.05 | 137.30 | 128.00 | 136.60 | 136.60 | 13.36% | 1,367 |
| Mar 30, 2026 | 134.50 | 134.50 | 115.00 | 120.50 | 120.50 | -6.88% | 8,574 |
| Mar 27, 2026 | 125.15 | 138.70 | 125.15 | 129.40 | 129.40 | -2.67% | 3,114 |
| Mar 25, 2026 | 133.95 | 137.80 | 132.20 | 132.95 | 132.95 | -0.64% | 2,405 |
| Mar 24, 2026 | 135.70 | 135.70 | 130.00 | 133.80 | 133.80 | 1.29% | 3,193 |
| Mar 23, 2026 | 134.90 | 138.90 | 131.55 | 132.10 | 132.10 | -1.60% | 1,991 |
| Mar 20, 2026 | 134.25 | 137.90 | 133.20 | 134.25 | 134.25 | 1.86% | 543 |
| Mar 19, 2026 | 133.55 | 138.95 | 130.00 | 131.80 | 131.80 | -4.77% | 5,168 |
| Mar 18, 2026 | 139.30 | 140.00 | 135.20 | 138.40 | 138.40 | 0.62% | 777 |