Mahesh Developers Limited (BOM:542677)
India · Delayed Price · Currency is INR 13.40
+1.01 (8.15%)
At close: Oct 23, 2026
Mahesh Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.00 | 13.62 | 12.00 | 13.40 | 13.40 | 8.15% | 1,237 |
| Oct 22, 2026 | 13.50 | 13.50 | 12.00 | 12.39 | 12.39 | -6.21% | 1,884 |
| Oct 21, 2026 | 15.49 | 15.49 | 13.05 | 13.21 | 13.21 | -8.90% | 604 |
| Oct 19, 2026 | 15.69 | 15.69 | 12.96 | 14.50 | 14.50 | 1.05% | 1,303 |
| Oct 16, 2026 | 16.20 | 16.20 | 13.71 | 14.35 | 14.35 | -5.59% | 912 |
| Oct 15, 2026 | 15.80 | 15.80 | 14.59 | 15.20 | 15.20 | 1.00% | 483 |
| Oct 14, 2026 | 15.30 | 15.30 | 12.60 | 15.05 | 15.05 | 7.58% | 4,156 |
| Oct 13, 2026 | 14.35 | 15.30 | 12.59 | 13.99 | 13.99 | 0.07% | 912 |
| Oct 12, 2026 | 13.60 | 13.98 | 13.60 | 13.98 | 13.98 | 9.99% | 6,740 |
| Oct 9, 2026 | 14.12 | 14.12 | 12.71 | 12.71 | 12.71 | -9.99% | 6,424 |
| Oct 8, 2026 | 14.50 | 14.50 | 14.12 | 14.12 | 14.12 | -9.95% | 6,102 |
| Oct 7, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -4.97% | 51 |
| Oct 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.79% | 10 |
| Oct 5, 2026 | 15.01 | 16.59 | 15.01 | 16.21 | 16.21 | 2.59% | 501 |
| Oct 1, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1 |
| Sep 30, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.99% | 1,076 |
| Sep 29, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -4.97% | 25 |
| Sep 28, 2026 | 17.90 | 17.90 | 17.01 | 17.50 | 17.50 | -2.23% | 724 |
| Sep 25, 2026 | 16.72 | 17.90 | 16.21 | 17.90 | 17.90 | 4.99% | 488 |
| Sep 24, 2026 | 16.50 | 17.06 | 16.00 | 17.05 | 17.05 | 4.92% | 1,346 |
| Sep 23, 2026 | 15.44 | 16.53 | 15.44 | 16.25 | 16.25 | 3.17% | 4,767 |
| Sep 22, 2026 | 14.50 | 15.75 | 14.26 | 15.75 | 15.75 | 5.00% | 811 |
| Sep 18, 2026 | 15.23 | 15.23 | 14.47 | 15.00 | 15.00 | -1.51% | 281 |
| Sep 17, 2026 | 16.00 | 16.00 | 15.21 | 15.23 | 15.23 | -4.81% | 316 |
| Sep 16, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | -0.62% | 211 |
| Sep 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.19% | 36 |
| Sep 11, 2026 | 16.97 | 16.97 | 16.13 | 16.13 | 16.13 | -4.95% | 31 |
| Sep 10, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - | 1 |
| Sep 9, 2026 | 16.98 | 16.98 | 15.85 | 16.97 | 16.97 | 4.88% | 107 |
| Sep 8, 2026 | 17.03 | 17.03 | 16.18 | 16.18 | 16.18 | -4.99% | 1,612 |
| Sep 4, 2026 | 18.00 | 18.00 | 17.02 | 17.03 | 17.03 | -4.91% | 602 |
| Sep 3, 2026 | 17.10 | 18.00 | 17.10 | 17.91 | 17.91 | -0.50% | 419 |
| Sep 2, 2026 | 17.55 | 18.00 | 17.55 | 18.00 | 18.00 | -2.54% | 501 |
| Aug 28, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -2.02% | 7 |
| Aug 27, 2026 | 17.08 | 18.85 | 17.07 | 18.85 | 18.85 | 4.96% | 786 |
| Aug 26, 2026 | 18.81 | 18.81 | 17.96 | 17.96 | 17.96 | -4.97% | 101 |
| Aug 25, 2026 | 18.90 | 18.90 | 17.17 | 18.90 | 18.90 | 4.71% | 216 |
| Aug 24, 2026 | 19.00 | 19.00 | 18.05 | 18.05 | 18.05 | -4.95% | 192 |
| Aug 21, 2026 | 18.99 | 18.99 | 17.19 | 18.99 | 18.99 | 4.98% | 5,059 |
| Aug 20, 2026 | 19.89 | 19.89 | 18.05 | 18.09 | 18.09 | -4.79% | 1,114 |
| Aug 19, 2026 | 19.95 | 19.95 | 19.00 | 19.00 | 19.00 | - | 14 |
| Aug 18, 2026 | 17.51 | 19.00 | 17.51 | 19.00 | 19.00 | 3.09% | 714 |
| Aug 17, 2026 | 19.30 | 19.30 | 18.43 | 18.43 | 18.43 | -4.95% | 103 |
| Aug 14, 2026 | 19.69 | 19.69 | 17.87 | 19.39 | 19.39 | 3.36% | 1,684 |
| Aug 13, 2026 | 18.00 | 19.00 | 17.42 | 18.76 | 18.76 | 2.74% | 800 |
| Aug 12, 2026 | 19.60 | 19.60 | 18.26 | 18.26 | 18.26 | -4.99% | 1,683 |
| Aug 11, 2026 | 20.23 | 20.23 | 19.22 | 19.22 | 19.22 | -4.99% | 405 |
| Aug 10, 2026 | 19.77 | 20.28 | 18.80 | 20.23 | 20.23 | 4.39% | 10,338 |
| Aug 7, 2026 | 19.45 | 23.45 | 19.38 | 19.38 | 19.38 | -9.99% | 13,396 |
| Aug 6, 2026 | 21.75 | 22.30 | 21.53 | 21.53 | 21.53 | -9.99% | 23,471 |