Mahaveer Infoway Limited (BOM:539383)
India · Delayed Price · Currency is INR 9.20
+0.30 (3.37%)
At close: Nov 9, 2026
Mahaveer Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 3.37% | 30 |
| Nov 8, 2026 | 8.85 | 8.90 | 8.85 | 8.90 | 8.90 | 0.56% | 198 |
| Nov 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -4.84% | 2 |
| Nov 4, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.62% | 16 |
| Nov 3, 2026 | 10.25 | 10.25 | 9.75 | 9.75 | 9.75 | -4.88% | 9 |
| Oct 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 2.50% | 99 |
| Oct 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Oct 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.77% | 150 |
| Oct 26, 2026 | 10.17 | 10.20 | 10.17 | 10.18 | 10.18 | -4.86% | 257 |
| Oct 23, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 387 |
| Oct 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 14 |
| Oct 19, 2026 | 10.70 | 11.80 | 10.70 | 10.70 | 10.70 | -4.80% | 152 |
| Oct 16, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 4.95% | 200 |
| Oct 15, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 2.00% | 20 |
| Oct 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 119 |
| Oct 12, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -4.89% | 110 |
| Oct 9, 2026 | 11.05 | 11.05 | 10.83 | 10.83 | 10.83 | -1.99% | 20 |
| Oct 8, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.45% | 1 |
| Oct 7, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 279 |
| Oct 6, 2026 | 11.77 | 11.77 | 11.00 | 11.00 | 11.00 | -1.96% | 161 |
| Oct 5, 2026 | 11.20 | 11.75 | 11.20 | 11.22 | 11.22 | 0.18% | 730 |
| Oct 1, 2026 | 11.23 | 11.23 | 10.91 | 11.20 | 11.20 | 4.67% | 24 |
| Sep 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 350 |
| Sep 28, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | 139 |
| Sep 25, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | 2.04% | 20 |
| Sep 24, 2026 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | 5.00% | 101 |
| Sep 23, 2026 | 10.71 | 10.71 | 9.80 | 9.80 | 9.80 | -3.92% | 96 |
| Sep 21, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 30 |
| Sep 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.85% | 55 |
| Sep 17, 2026 | 10.10 | 10.51 | 10.10 | 10.51 | 10.51 | 0.86% | 581 |
| Sep 16, 2026 | 10.50 | 10.50 | 10.10 | 10.42 | 10.42 | -0.76% | 241 |
| Sep 15, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 215 |
| Sep 11, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -1.87% | 2,518 |
| Sep 10, 2026 | 10.45 | 10.71 | 9.80 | 10.70 | 10.70 | 4.90% | 2,112 |
| Sep 9, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 148 |
| Sep 8, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 47 |
| Sep 7, 2026 | 10.05 | 10.50 | 10.05 | 10.10 | 10.10 | 0.50% | 558 |
| Sep 4, 2026 | 10.45 | 10.45 | 10.05 | 10.05 | 10.05 | -3.83% | 100 |
| Sep 3, 2026 | 10.75 | 11.11 | 10.45 | 10.45 | 10.45 | -5.00% | 233 |
| Sep 2, 2026 | 11.11 | 11.11 | 10.45 | 11.00 | 11.00 | - | 45 |
| Sep 1, 2026 | 11.00 | 11.00 | 10.45 | 11.00 | 11.00 | - | 90 |
| Aug 31, 2026 | 11.00 | 11.11 | 11.00 | 11.00 | 11.00 | -3.51% | 1,502 |
| Aug 28, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -5.00% | 1,948 |
| Aug 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.99% | 6 |
| Aug 26, 2026 | 12.00 | 12.12 | 12.00 | 12.12 | 12.12 | 1.00% | 22 |
| Aug 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 20 |
| Aug 24, 2026 | 12.39 | 12.39 | 11.25 | 12.00 | 12.00 | 1.69% | 2,270 |
| Aug 21, 2026 | 12.67 | 13.04 | 11.80 | 11.80 | 11.80 | -4.99% | 2,034 |
| Aug 20, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 1.97% | 12 |
| Aug 19, 2026 | 12.00 | 12.18 | 12.00 | 12.18 | 12.18 | - | 146 |