Mahaveer Infoway Limited (BOM:539383)
India · Delayed Price · Currency is INR 12.00
+0.20 (1.69%)
At close: Aug 24, 2026
Mahaveer Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 12.18 | 12.18 | 11.60 | 12.18 | 12.18 | - | 305 |
| Aug 14, 2026 | 12.10 | 12.20 | 12.10 | 12.18 | 12.18 | -3.33% | 1,111 |
| Aug 13, 2026 | 13.20 | 13.20 | 12.60 | 12.60 | 12.60 | -4.55% | 57 |
| Aug 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.07% | 970 |
| Aug 11, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.06% | 50 |
| Aug 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -3.79% | 395 |
| Aug 7, 2026 | 13.80 | 14.08 | 13.50 | 13.72 | 13.72 | -0.58% | 278 |
| Aug 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.96% | 200 |
| Aug 5, 2026 | 15.40 | 15.40 | 14.35 | 14.52 | 14.52 | -3.84% | 243 |
| Aug 4, 2026 | 14.85 | 15.59 | 14.85 | 15.10 | 15.10 | 1.68% | 26,562 |
| Aug 3, 2026 | 14.87 | 14.87 | 14.25 | 14.85 | 14.85 | -0.13% | 4,969 |
| Jul 31, 2026 | 14.17 | 14.87 | 14.17 | 14.87 | 14.87 | 4.94% | 2,937 |
| Jul 30, 2026 | 14.50 | 14.60 | 14.17 | 14.17 | 14.17 | -4.90% | 3,678 |
| Jul 29, 2026 | 15.99 | 15.99 | 14.90 | 14.90 | 14.90 | -4.97% | 1,281 |
| Jul 28, 2026 | 16.49 | 16.49 | 15.68 | 15.68 | 15.68 | -2.55% | 3,458 |
| Jul 27, 2026 | 16.20 | 16.20 | 14.67 | 16.09 | 16.09 | 4.21% | 4,608 |
| Jul 24, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | - | 226 |
| Jul 23, 2026 | 17.06 | 17.06 | 15.44 | 15.44 | 15.44 | -4.98% | 653 |
| Jul 22, 2026 | 17.10 | 17.95 | 16.25 | 16.25 | 16.25 | -4.97% | 387 |
| Jul 21, 2026 | 16.50 | 17.10 | 16.10 | 17.10 | 17.10 | 3.64% | 1,058 |
| Jul 20, 2026 | 17.00 | 17.00 | 16.15 | 16.50 | 16.50 | -2.94% | 895 |
| Jul 17, 2026 | 17.65 | 17.65 | 17.00 | 17.00 | 17.00 | - | 1,347 |
| Jul 16, 2026 | 17.81 | 17.81 | 17.00 | 17.00 | 17.00 | 0.18% | 668 |
| Jul 15, 2026 | 16.20 | 17.01 | 16.20 | 16.97 | 16.97 | 4.75% | 5,963 |
| Jul 14, 2026 | 15.88 | 16.27 | 15.88 | 16.20 | 16.20 | 4.52% | 4,115 |
| Jul 13, 2026 | 14.77 | 15.50 | 14.77 | 15.50 | 15.50 | 4.94% | 3,029 |
| Jul 10, 2026 | 14.77 | 14.77 | 14.21 | 14.77 | 14.77 | 4.98% | 53 |
| Jul 9, 2026 | 13.40 | 14.07 | 13.40 | 14.07 | 14.07 | 5.00% | 871 |
| Jul 8, 2026 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -1.83% | 220 |
| Jul 7, 2026 | 12.35 | 13.65 | 12.35 | 13.65 | 13.65 | 5.00% | 7,479 |
| Jul 6, 2026 | 13.95 | 13.95 | 13.00 | 13.00 | 13.00 | -4.97% | 164 |
| Jul 3, 2026 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -4.93% | 151 |
| Jul 2, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -4.95% | 60 |
| Jul 1, 2026 | 15.77 | 16.25 | 15.14 | 15.14 | 15.14 | -4.96% | 1,257 |
| Jun 30, 2026 | 16.00 | 16.00 | 15.93 | 15.93 | 15.93 | - | 100 |
| Jun 29, 2026 | 16.57 | 16.57 | 15.79 | 15.93 | 15.93 | 0.89% | 17,507 |
| Jun 25, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 4.99% | 407 |
| Jun 24, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 4.95% | 1,612 |
| Jun 23, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.98% | 354 |
| Jun 22, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 5.00% | 10,795 |
| Jun 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% | 347 |
| Jun 1, 2026 | 13.00 | 13.75 | 13.00 | 13.02 | 13.02 | -0.61% | 4,373 |
| May 27, 2026 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | -0.38% | 889 |
| May 26, 2026 | 12.71 | 13.19 | 12.71 | 13.15 | 13.15 | 4.45% | 4,100 |
| May 25, 2026 | 11.76 | 12.59 | 11.76 | 12.59 | 12.59 | 4.92% | 2,039 |
| May 22, 2026 | 12.00 | 12.00 | 11.45 | 12.00 | 12.00 | -0.25% | 985 |