Mahaveer Infoway Limited (BOM:539383)
India · Delayed Price · Currency is INR 8.53
+0.40 (4.92%)
At close: Mar 27, 2026
Mahaveer Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.12 | 8.53 | 8.12 | 8.53 | 8.53 | 4.92% | 4,519 |
| Mar 25, 2026 | 8.14 | 8.14 | 8.13 | 8.13 | 8.13 | 1.88% | 22 |
| Mar 24, 2026 | 7.61 | 7.98 | 7.61 | 7.98 | 7.98 | 4.86% | 32 |
| Mar 23, 2026 | 7.54 | 7.61 | 7.54 | 7.61 | 7.61 | -1.04% | 733 |
| Mar 20, 2026 | 7.68 | 7.71 | 7.30 | 7.69 | 7.69 | 0.13% | 613 |
| Mar 19, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - | 26 |
| Mar 18, 2026 | 8.19 | 8.19 | 7.45 | 7.68 | 7.68 | -1.54% | 3,103 |
| Mar 16, 2026 | 8.02 | 8.02 | 7.80 | 7.80 | 7.80 | -4.65% | 525 |
| Mar 13, 2026 | 8.19 | 8.19 | 8.16 | 8.18 | 8.18 | 1.24% | 2,026 |
| Mar 11, 2026 | 8.09 | 8.09 | 8.08 | 8.08 | 8.08 | -4.94% | 901 |
| Mar 10, 2026 | 8.87 | 8.87 | 8.03 | 8.50 | 8.50 | 0.59% | 2,923 |
| Mar 9, 2026 | 8.48 | 8.48 | 8.45 | 8.45 | 8.45 | 4.58% | 16 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.54 | 8.08 | 8.08 | 1.89% | 5,878 |
| Mar 5, 2026 | 7.86 | 7.93 | 7.86 | 7.93 | 7.93 | -4.11% | 235 |
| Mar 4, 2026 | 8.35 | 8.53 | 7.74 | 8.27 | 8.27 | 1.60% | 1,884 |
| Mar 2, 2026 | 8.14 | 8.21 | 8.14 | 8.14 | 8.14 | -4.91% | 1,001 |
| Feb 27, 2026 | 9.19 | 9.43 | 8.56 | 8.56 | 8.56 | -4.99% | 553 |
| Feb 26, 2026 | 8.60 | 9.01 | 8.60 | 9.01 | 9.01 | 4.77% | 202 |
| Feb 25, 2026 | 9.02 | 9.02 | 8.56 | 8.60 | 8.60 | -4.55% | 3,810 |
| Feb 24, 2026 | 8.77 | 9.01 | 8.70 | 9.01 | 9.01 | 4.77% | 259 |
| Feb 23, 2026 | 9.20 | 9.20 | 8.60 | 8.60 | 8.60 | -4.66% | 41 |
| Feb 20, 2026 | 8.60 | 9.02 | 8.60 | 9.02 | 9.02 | 4.88% | 16 |
| Feb 19, 2026 | 8.77 | 8.77 | 8.17 | 8.60 | 8.60 | - | 104 |
| Feb 17, 2026 | 7.86 | 8.60 | 7.86 | 8.60 | 8.60 | 3.99% | 1,107 |
| Feb 16, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 4.95% | 25 |
| Feb 13, 2026 | 8.23 | 8.26 | 7.88 | 7.88 | 7.88 | -4.25% | 1,019 |
| Feb 12, 2026 | 8.65 | 8.65 | 8.22 | 8.23 | 8.23 | -4.86% | 5,032 |
| Feb 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -4.95% | 1,553 |
| Feb 9, 2026 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | -4.01% | 42 |
| Feb 6, 2026 | 9.09 | 9.54 | 9.09 | 9.48 | 9.48 | 4.29% | 71 |
| Feb 5, 2026 | 8.56 | 9.10 | 8.56 | 9.09 | 9.09 | 4.12% | 196 |
| Feb 4, 2026 | 8.50 | 8.91 | 8.50 | 8.73 | 8.73 | 2.71% | 213 |
| Feb 3, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | -0.93% | 101 |
| Feb 2, 2026 | 8.56 | 8.96 | 8.56 | 8.58 | 8.58 | 0.23% | 115 |
| Feb 1, 2026 | 9.34 | 9.34 | 8.46 | 8.56 | 8.56 | -3.82% | 1,418 |
| Jan 29, 2026 | 8.10 | 8.90 | 8.10 | 8.90 | 8.90 | 4.71% | 821 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.35 | 8.50 | 8.50 | -3.19% | 6,573 |
| Jan 27, 2026 | 8.35 | 8.78 | 8.35 | 8.78 | 8.78 | - | 237 |
| Jan 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 12 |
| Jan 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - | 93 |
| Jan 21, 2026 | 8.95 | 8.95 | 8.78 | 8.78 | 8.78 | -1.90% | 208 |
| Jan 20, 2026 | 9.12 | 9.12 | 8.95 | 8.95 | 8.95 | - | 522 |
| Jan 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 206 |
| Jan 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 51 |
| Jan 14, 2026 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | -1.65% | 1,376 |
| Jan 13, 2026 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | -1.09% | 129 |
| Jan 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.92% | 10 |
| Jan 9, 2026 | 9.57 | 9.57 | 9.38 | 9.38 | 9.38 | -1.99% | 471 |
| Jan 8, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.95% | 25 |
| Jan 7, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -1.91% | 291 |