Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 97.08
+4.62 (5.00%)
At close: Nov 9, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 5.00% | 16,383 |
| Nov 8, 2026 | 92.46 | 92.46 | 92.46 | 92.46 | 92.46 | 5.00% | 1,564 |
| Nov 6, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 5.00% | 4,473 |
| Nov 5, 2026 | 83.50 | 83.87 | 83.50 | 83.87 | 83.87 | 4.99% | 4,510 |
| Nov 4, 2026 | 77.98 | 79.88 | 77.98 | 79.88 | 79.88 | 4.99% | 2,480 |
| Nov 3, 2026 | 73.86 | 77.00 | 73.86 | 76.08 | 76.08 | 3.01% | 5,879 |
| Nov 2, 2026 | 78.00 | 78.00 | 73.15 | 73.86 | 73.86 | -4.08% | 20,439 |
| Oct 30, 2026 | 78.50 | 78.80 | 74.60 | 77.00 | 77.00 | -1.91% | 9,579 |
| Oct 29, 2026 | 80.50 | 80.50 | 76.50 | 78.50 | 78.50 | -2.48% | 7,291 |
| Oct 28, 2026 | 84.15 | 84.40 | 77.05 | 80.50 | 80.50 | -0.31% | 10,547 |
| Oct 27, 2026 | 80.95 | 85.25 | 77.25 | 80.75 | 80.75 | -0.68% | 6,404 |
| Oct 26, 2026 | 79.90 | 81.55 | 73.85 | 81.30 | 81.30 | 4.63% | 17,329 |
| Oct 23, 2026 | 73.25 | 79.00 | 72.65 | 77.70 | 77.70 | 1.64% | 21,976 |
| Oct 22, 2026 | 80.45 | 80.45 | 76.45 | 76.45 | 76.45 | -4.97% | 8,652 |
| Oct 21, 2026 | 84.00 | 85.00 | 80.45 | 80.45 | 80.45 | -4.96% | 9,102 |
| Oct 19, 2026 | 84.60 | 88.90 | 84.50 | 84.65 | 84.65 | -4.78% | 17,525 |
| Oct 16, 2026 | 88.90 | 93.40 | 88.90 | 88.90 | 88.90 | -4.97% | 10,287 |
| Oct 15, 2026 | 93.55 | 93.55 | 89.10 | 93.55 | 93.55 | 4.99% | 23,765 |
| Oct 14, 2026 | 82.10 | 89.10 | 81.60 | 89.10 | 89.10 | 4.95% | 30,029 |
| Oct 13, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -4.98% | 3,976 |
| Oct 12, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | -5.00% | 3,721 |
| Oct 9, 2026 | 94.05 | 97.05 | 94.05 | 94.05 | 94.05 | -5.00% | 43,974 |
| Oct 8, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -4.99% | 7,113 |
| 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 |