Mahaveer Infoway Limited (BOM:539383)
India · Delayed Price · Currency is INR 10.00
0.00 (0.00%)
At close: Sep 21, 2026
Mahaveer Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |