Mahesh Developers Limited (BOM:542677)
India · Delayed Price · Currency is INR 26.02
+1.23 (4.96%)
At close: Nov 12, 2026
Mahesh Developers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 4.96% | 1 |
| Nov 11, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 5.00% | 1 |
| Nov 9, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 4.93% | 1 |
| Nov 8, 2026 | 22.00 | 22.50 | 22.00 | 22.50 | 22.50 | 1.63% | 28 |
| Nov 6, 2026 | 21.04 | 22.14 | 21.04 | 22.14 | 22.14 | - | 101 |
| Nov 5, 2026 | 22.57 | 22.57 | 20.43 | 22.14 | 22.14 | 2.98% | 52 |
| Nov 4, 2026 | 21.88 | 21.88 | 19.81 | 21.50 | 21.50 | 3.17% | 2,143 |
| Nov 3, 2026 | 20.88 | 20.88 | 18.90 | 20.84 | 20.84 | 4.78% | 14,925 |
| Nov 2, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 4.96% | 10,280 |
| Oct 30, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 4.99% | 802 |
| Oct 29, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 9.99% | 716 |
| Oct 28, 2026 | 16.29 | 16.41 | 16.29 | 16.41 | 16.41 | 9.99% | 2,141 |
| Oct 27, 2026 | 14.92 | 14.92 | 12.27 | 14.92 | 14.92 | 9.95% | 5,962 |
| Oct 26, 2026 | 13.62 | 14.74 | 13.40 | 13.57 | 13.57 | 1.27% | 838 |
| 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 |