Mahaveer Infoway Limited (BOM:539383)
India · Delayed Price · Currency is INR 8.19
+0.39 (5.00%)
At close: Sep 1, 2025
Mahaveer Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 7.74 | 8.47 | 7.74 | 7.80 | 7.80 | -4.06% | 471 |
| Aug 28, 2025 | 8.55 | 8.55 | 8.05 | 8.13 | 8.13 | -4.01% | 1,129 |
| Aug 26, 2025 | 8.64 | 8.64 | 8.41 | 8.47 | 8.47 | -4.29% | 317 |
| Aug 25, 2025 | 9.24 | 9.24 | 8.80 | 8.85 | 8.85 | -3.28% | 1,496 |
| Aug 22, 2025 | 9.53 | 9.53 | 8.91 | 9.15 | 9.15 | -2.03% | 352 |
| Aug 21, 2025 | 8.72 | 9.34 | 8.72 | 9.34 | 9.34 | 4.94% | 6,575 |
| Aug 20, 2025 | 8.36 | 8.94 | 8.36 | 8.90 | 8.90 | 1.37% | 2,313 |
| Aug 19, 2025 | 8.96 | 8.96 | 8.20 | 8.78 | 8.78 | 1.74% | 283 |
| Aug 18, 2025 | 7.94 | 8.67 | 7.94 | 8.63 | 8.63 | 3.48% | 188 |
| Aug 14, 2025 | 9.12 | 9.12 | 8.34 | 8.34 | 8.34 | -4.90% | 346 |
| Aug 13, 2025 | 8.97 | 8.97 | 8.24 | 8.77 | 8.77 | 1.27% | 1,708 |
| Aug 12, 2025 | 8.89 | 8.89 | 8.12 | 8.66 | 8.66 | 2.12% | 714 |
| Aug 11, 2025 | 8.73 | 8.73 | 8.07 | 8.48 | 8.48 | 1.07% | 1,490 |
| Aug 8, 2025 | 8.08 | 8.39 | 8.08 | 8.39 | 8.39 | -1.18% | 708 |
| Aug 7, 2025 | 8.59 | 8.59 | 7.91 | 8.49 | 8.49 | 3.03% | 1,294 |
| Aug 6, 2025 | 8.32 | 8.32 | 8.24 | 8.24 | 8.24 | - | 11 |
| Aug 5, 2025 | 8.34 | 8.34 | 7.65 | 8.24 | 8.24 | 3.52% | 6,124 |
| Aug 4, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 4.87% | 1,030 |
| Aug 1, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 4.98% | 262 |
| Jul 31, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.93% | 1,511 |
| Jul 30, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 4.87% | 11 |
| Jul 29, 2025 | 6.60 | 7.01 | 6.44 | 6.57 | 6.57 | -1.65% | 308 |
| Jul 28, 2025 | 6.67 | 7.37 | 6.67 | 6.68 | 6.68 | -4.84% | 629 |
| Jul 25, 2025 | 7.04 | 7.04 | 6.70 | 7.02 | 7.02 | - | 240 |
| Jul 24, 2025 | 6.62 | 7.05 | 6.62 | 7.02 | 7.02 | 1.15% | 4,526 |
| Jul 23, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -4.93% | 1 |
| Jul 22, 2025 | 7.25 | 7.82 | 7.25 | 7.30 | 7.30 | -2.28% | 55 |
| Jul 21, 2025 | 7.46 | 7.49 | 7.20 | 7.47 | 7.47 | -0.80% | 2,692 |
| Jul 18, 2025 | 7.43 | 7.62 | 7.31 | 7.53 | 7.53 | -0.92% | 18 |
| Jul 17, 2025 | 7.55 | 7.75 | 7.39 | 7.60 | 7.60 | -1.30% | 4,788 |
| Jul 16, 2025 | 8.04 | 8.04 | 7.70 | 7.70 | 7.70 | -2.28% | 959 |
| Jul 15, 2025 | 8.10 | 8.10 | 7.68 | 7.88 | 7.88 | -0.38% | 1,596 |
| Jul 14, 2025 | 7.60 | 8.02 | 7.60 | 7.91 | 7.91 | -1.00% | 239 |
| Jul 11, 2025 | 8.02 | 8.02 | 7.58 | 7.99 | 7.99 | 1.65% | 1,976 |
| Jul 10, 2025 | 8.44 | 8.44 | 7.86 | 7.86 | 7.86 | -4.96% | 1,450 |
| Jul 9, 2025 | 8.14 | 8.28 | 7.79 | 8.27 | 8.27 | 1.60% | 117 |
| Jul 8, 2025 | 8.58 | 8.58 | 7.82 | 8.14 | 8.14 | -1.09% | 345 |
| Jul 7, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | 12 |
| Jul 4, 2025 | 8.20 | 8.26 | 7.80 | 8.23 | 8.23 | 4.44% | 10,703 |
| Jul 3, 2025 | 8.40 | 8.40 | 7.88 | 7.88 | 7.88 | -4.95% | 2,696 |
| Jun 30, 2025 | 8.30 | 8.30 | 7.90 | 8.29 | 8.29 | -0.12% | 2,361 |
| Jun 27, 2025 | 8.17 | 8.30 | 7.71 | 8.30 | 8.30 | 2.60% | 901 |
| Jun 26, 2025 | 7.77 | 8.29 | 7.77 | 8.09 | 8.09 | -0.98% | 2,653 |
| Jun 24, 2025 | 8.34 | 8.34 | 8.17 | 8.17 | 8.17 | -1.68% | 575 |
| Jun 23, 2025 | 8.38 | 8.54 | 8.13 | 8.31 | 8.31 | 0.12% | 123 |
| Jun 20, 2025 | 8.73 | 8.73 | 8.15 | 8.30 | 8.30 | -0.84% | 543 |
| Jun 19, 2025 | 8.01 | 8.37 | 7.77 | 8.37 | 8.37 | 2.45% | 10,056 |
| Jun 18, 2025 | 8.42 | 8.42 | 8.17 | 8.17 | 8.17 | -4.89% | 29 |
| Jun 17, 2025 | 8.48 | 8.82 | 8.06 | 8.59 | 8.59 | 1.30% | 958 |
| Jun 16, 2025 | 8.52 | 8.65 | 7.99 | 8.48 | 8.48 | 0.83% | 133 |