Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 158.85
-4.20 (-2.58%)
At close: Aug 21, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 164.40 | 166.50 | 157.00 | 158.85 | 158.85 | -2.58% | 14,429 |
| Aug 20, 2026 | 154.00 | 167.85 | 154.00 | 163.05 | 163.05 | 16.55% | 89,389 |
| Aug 19, 2026 | 141.00 | 141.00 | 136.45 | 139.90 | 139.90 | -0.32% | 2,832 |
| Aug 18, 2026 | 138.75 | 143.10 | 136.80 | 140.35 | 140.35 | 1.15% | 4,732 |
| Aug 17, 2026 | 138.05 | 140.00 | 135.10 | 138.75 | 138.75 | -0.50% | 5,236 |
| Aug 14, 2026 | 138.95 | 144.40 | 136.15 | 139.45 | 139.45 | 0.36% | 3,993 |
| Aug 13, 2026 | 146.20 | 147.00 | 133.00 | 138.95 | 138.95 | -7.61% | 25,684 |
| Aug 12, 2026 | 145.85 | 154.00 | 143.00 | 150.40 | 150.40 | 3.12% | 6,007 |
| Aug 11, 2026 | 148.00 | 151.30 | 142.00 | 145.85 | 145.85 | 1.36% | 2,876 |
| Aug 10, 2026 | 147.95 | 147.95 | 141.40 | 143.90 | 143.90 | 0.59% | 2,629 |
| Aug 7, 2026 | 145.05 | 147.80 | 140.00 | 143.05 | 143.05 | -1.38% | 3,303 |
| Aug 6, 2026 | 150.95 | 151.90 | 144.05 | 145.05 | 145.05 | -3.91% | 4,002 |
| Aug 5, 2026 | 153.65 | 158.90 | 146.00 | 150.95 | 150.95 | -1.76% | 6,643 |
| Aug 4, 2026 | 149.85 | 156.00 | 148.00 | 153.65 | 153.65 | 2.06% | 3,917 |
| Aug 3, 2026 | 145.10 | 152.60 | 145.10 | 150.55 | 150.55 | 0.47% | 2,266 |
| Jul 31, 2026 | 147.00 | 150.85 | 142.25 | 149.85 | 149.85 | 2.60% | 4,279 |
| Jul 30, 2026 | 148.90 | 148.90 | 140.30 | 146.05 | 146.05 | -1.91% | 2,272 |
| Jul 29, 2026 | 148.00 | 151.85 | 144.45 | 148.90 | 148.90 | 2.20% | 1,809 |
| Jul 28, 2026 | 141.50 | 149.60 | 141.50 | 145.70 | 145.70 | -2.83% | 2,755 |
| Jul 27, 2026 | 158.65 | 158.65 | 148.15 | 149.95 | 149.95 | 3.20% | 873 |
| Jul 24, 2026 | 146.20 | 155.00 | 143.00 | 145.30 | 145.30 | -0.62% | 2,158 |
| Jul 23, 2026 | 151.30 | 152.00 | 145.00 | 146.20 | 146.20 | -3.37% | 2,960 |
| Jul 22, 2026 | 147.15 | 153.95 | 147.10 | 151.30 | 151.30 | 3.07% | 6,370 |
| Jul 21, 2026 | 146.00 | 149.65 | 140.25 | 146.80 | 146.80 | -1.44% | 5,659 |
| Jul 20, 2026 | 153.00 | 153.15 | 145.50 | 148.95 | 148.95 | -2.74% | 3,561 |
| Jul 17, 2026 | 164.75 | 164.75 | 150.80 | 153.15 | 153.15 | -2.48% | 2,967 |
| Jul 16, 2026 | 152.70 | 161.50 | 152.00 | 157.05 | 157.05 | - | 4,011 |
| Jul 15, 2026 | 162.75 | 162.75 | 156.40 | 157.05 | 157.05 | 0.10% | 10,014 |
| Jul 14, 2026 | 157.60 | 158.40 | 152.35 | 156.90 | 156.90 | -0.06% | 9,971 |
| Jul 13, 2026 | 148.50 | 159.70 | 145.15 | 157.00 | 157.00 | 5.65% | 24,419 |
| Jul 10, 2026 | 138.95 | 154.00 | 138.05 | 148.60 | 148.60 | 11.98% | 28,064 |
| Jul 9, 2026 | 131.25 | 134.70 | 131.25 | 132.70 | 132.70 | 1.10% | 1,847 |
| Jul 8, 2026 | 131.00 | 134.45 | 130.55 | 131.25 | 131.25 | -0.34% | 1,241 |
| Jul 7, 2026 | 133.15 | 134.75 | 131.00 | 131.70 | 131.70 | -1.01% | 1,723 |
| Jul 6, 2026 | 134.15 | 136.75 | 130.35 | 133.05 | 133.05 | -0.49% | 7,983 |
| Jul 3, 2026 | 138.00 | 138.00 | 130.10 | 133.70 | 133.70 | -1.22% | 4,035 |
| Jul 2, 2026 | 136.90 | 136.95 | 133.00 | 135.35 | 135.35 | 0.45% | 528 |
| Jul 1, 2026 | 136.35 | 138.90 | 132.05 | 134.75 | 134.75 | -2.36% | 4,222 |
| Jun 30, 2026 | 136.40 | 142.45 | 136.40 | 138.00 | 138.00 | -0.72% | 4,567 |
| Jun 29, 2026 | 130.10 | 140.80 | 130.10 | 139.00 | 139.00 | 0.47% | 1,366 |
| Jun 25, 2026 | 138.55 | 143.00 | 137.15 | 138.35 | 138.35 | -1.46% | 3,457 |
| Jun 24, 2026 | 140.85 | 145.00 | 136.15 | 140.40 | 140.40 | 2.00% | 6,742 |
| Jun 23, 2026 | 136.20 | 143.90 | 136.20 | 137.65 | 137.65 | -1.71% | 3,951 |
| Jun 22, 2026 | 140.30 | 142.00 | 136.05 | 140.05 | 140.05 | 0.65% | 6,157 |
| Jun 19, 2026 | 137.05 | 141.20 | 134.75 | 139.15 | 139.15 | 0.54% | 2,954 |
| Jun 18, 2026 | 139.00 | 139.00 | 136.05 | 138.40 | 138.40 | 0.69% | 2,001 |
| Jun 17, 2026 | 139.20 | 139.20 | 135.75 | 137.45 | 137.45 | 0.18% | 1,861 |
| Jun 16, 2026 | 137.05 | 140.95 | 135.35 | 137.20 | 137.20 | -0.69% | 4,502 |
| Jun 15, 2026 | 138.80 | 142.80 | 134.00 | 138.15 | 138.15 | -0.29% | 4,627 |
| Jun 12, 2026 | 145.00 | 145.00 | 136.10 | 138.55 | 138.55 | 1.95% | 5,684 |