Maestros Electronics & Telecommunications Systems Limited (BOM:538401)
India · Delayed Price · Currency is INR 148.95
-4.20 (-2.74%)
At close: Jul 20, 2026
BOM:538401 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 140.80 | 140.80 | 135.50 | 135.90 | 135.90 | -1.41% | 1,467 |
| Jun 10, 2026 | 136.90 | 141.80 | 136.00 | 137.85 | 137.85 | 0.69% | 3,349 |
| Jun 9, 2026 | 138.90 | 138.90 | 134.30 | 136.90 | 136.90 | 1.82% | 1,592 |
| Jun 8, 2026 | 138.90 | 138.90 | 133.35 | 134.45 | 134.45 | -2.96% | 1,436 |
| Jun 5, 2026 | 140.55 | 140.70 | 136.35 | 138.55 | 138.55 | -1.42% | 2,114 |
| Jun 4, 2026 | 137.50 | 141.25 | 135.10 | 140.55 | 140.55 | 2.26% | 2,351 |
| 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 |