Mahaveer Infoway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	11.47	12.03	11.47	12.03	12.03	4.97%	5,200
May 20, 2026	11.46	11.46	11.46	11.46	11.46	-4.98%	2,000
May 18, 2026	12.06	12.06	12.06	12.06	12.06	-4.96%	5
May 15, 2026	12.00	12.69	11.53	12.69	12.69	4.88%	250
May 14, 2026	12.10	12.10	12.10	12.10	12.10	-0.17%	1,000
May 13, 2026	11.55	12.12	10.99	12.12	12.12	4.94%	1,655
May 12, 2026	11.00	11.55	10.53	11.55	11.55	5.00%	1,902
May 11, 2026	10.29	11.02	9.98	11.00	11.00	4.76%	168
May 8, 2026	10.60	10.60	10.50	10.50	10.50	3.96%	437
May 7, 2026	10.45	10.97	9.93	10.10	10.10	-3.35%	227
May 6, 2026	11.00	11.00	10.45	10.45	10.45	-4.91%	231
May 5, 2026	11.24	11.24	10.70	10.99	10.99	2.61%	111
May 4, 2026	10.20	10.71	9.70	10.71	10.71	5.00%	181