Mahaveer Infoway Limited (BOM:539383)
India · Delayed Price · Currency is INR 11.00
+0.50 (4.76%)
At close: May 11, 2026
Mahaveer Infoway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 10.65 | 10.66 | 10.20 | 10.20 | 10.20 | -4.32% | 1,902 |
| Apr 28, 2026 | 9.66 | 10.66 | 9.66 | 10.66 | 10.66 | 4.92% | 918 |
| Apr 27, 2026 | 10.17 | 10.17 | 9.21 | 10.16 | 10.16 | 4.85% | 1,106 |
| Apr 24, 2026 | 8.81 | 9.73 | 8.81 | 9.69 | 9.69 | 4.53% | 1,458 |
| Apr 23, 2026 | 9.33 | 9.33 | 9.27 | 9.27 | 9.27 | - | 231 |
| Apr 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | 622 |
| Apr 20, 2026 | 9.56 | 9.56 | 9.27 | 9.27 | 9.27 | -4.92% | 204 |
| Apr 17, 2026 | 10.00 | 10.00 | 9.75 | 9.75 | 9.75 | -4.97% | 201 |
| Apr 16, 2026 | 10.30 | 11.33 | 10.26 | 10.26 | 10.26 | -5.00% | 717 |
| Apr 15, 2026 | 11.43 | 11.75 | 10.80 | 10.80 | 10.80 | -3.66% | 95 |
| Apr 13, 2026 | 11.21 | 11.53 | 11.21 | 11.21 | 11.21 | 2.00% | 123 |
| Apr 10, 2026 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 1.29% | 705 |
| Apr 9, 2026 | 10.34 | 10.85 | 10.34 | 10.85 | 10.85 | 4.93% | 1,345 |
| Apr 8, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 4.97% | 263 |
| Apr 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.90% | 1,866 |
| Apr 6, 2026 | 9.39 | 9.39 | 9.38 | 9.39 | 9.39 | 4.92% | 2,955 |
| Apr 1, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 57 |
| Mar 30, 2026 | 8.36 | 8.95 | 8.36 | 8.95 | 8.95 | 4.92% | 2,984 |
| 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 |