Maiden Forgings Limited (BOM:543874)
India · Delayed Price · Currency is INR 81.86
+4.85 (6.30%)
At close: Jul 3, 2026
Maiden Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.65% | 3,000 |
| Jul 1, 2026 | 77.05 | 77.05 | 76.51 | 76.51 | 76.51 | -0.64% | 5,000 |
| Jun 30, 2026 | 78.50 | 78.50 | 77.00 | 77.00 | 77.00 | -3.45% | 5,000 |
| Jun 29, 2026 | 77.00 | 79.75 | 76.25 | 79.75 | 79.75 | 2.24% | 20,000 |
| Jun 25, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 1.31% | 2,000 |
| Jun 24, 2026 | 76.01 | 77.00 | 76.00 | 76.99 | 76.99 | -3.75% | 4,000 |
| Jun 22, 2026 | 77.20 | 80.00 | 77.00 | 79.99 | 79.99 | 3.87% | 5,000 |
| Jun 18, 2026 | 77.00 | 77.01 | 77.00 | 77.01 | 77.01 | -3.74% | 3,000 |
| Jun 17, 2026 | 76.50 | 80.00 | 76.50 | 80.00 | 80.00 | 3.90% | 6,000 |
| Jun 16, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -3.75% | 2,000 |
| Jun 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 4.58% | 1,000 |
| Jun 12, 2026 | 74.50 | 77.75 | 74.00 | 76.50 | 76.50 | 2.68% | 13,000 |
| Jun 11, 2026 | 75.00 | 76.00 | 74.00 | 74.50 | 74.50 | -5.70% | 13,000 |
| Jun 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | 1,000 |
| Jun 8, 2026 | 81.69 | 81.69 | 81.00 | 81.00 | 81.00 | 0.12% | 3,000 |
| Jun 5, 2026 | 79.05 | 80.90 | 77.00 | 80.90 | 80.90 | 2.41% | 23,000 |
| Jun 4, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.30% | 1,000 |
| Jun 2, 2026 | 81.85 | 81.85 | 81.70 | 81.70 | 81.70 | 4.74% | 3,000 |
| Jun 1, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -3.70% | 5,000 |
| May 27, 2026 | 80.95 | 81.00 | 80.95 | 81.00 | 81.00 | 0.06% | 2,000 |
| May 26, 2026 | 79.40 | 81.00 | 79.40 | 80.95 | 80.95 | 2.17% | 8,000 |
| May 25, 2026 | 78.00 | 82.90 | 78.00 | 79.23 | 79.23 | 0.29% | 7,000 |
| May 22, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -1.92% | 1,000 |
| May 21, 2026 | 78.90 | 82.00 | 78.90 | 80.55 | 80.55 | 5.16% | 3,000 |
| May 20, 2026 | 77.01 | 79.00 | 75.00 | 76.60 | 76.60 | -1.86% | 10,000 |
| May 18, 2026 | 78.00 | 78.10 | 78.00 | 78.05 | 78.05 | 0.28% | 2,000 |
| May 15, 2026 | 79.25 | 79.25 | 77.00 | 77.83 | 77.83 | -1.79% | 5,000 |
| May 14, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | 0.06% | 1,000 |
| May 12, 2026 | 79.00 | 79.20 | 78.50 | 79.20 | 79.20 | 0.25% | 3,000 |
| May 11, 2026 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | -2.35% | 4,000 |
| May 8, 2026 | 79.50 | 81.00 | 79.50 | 80.90 | 80.90 | 1.76% | 9,000 |
| May 7, 2026 | 82.00 | 82.00 | 79.50 | 79.50 | 79.50 | -3.64% | 4,000 |
| May 6, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 0.59% | 1,000 |
| May 5, 2026 | 82.05 | 82.05 | 82.00 | 82.02 | 82.02 | -1.12% | 3,000 |
| May 4, 2026 | 83.01 | 83.01 | 82.90 | 82.95 | 82.95 | -2.93% | 4,000 |
| Apr 30, 2026 | 82.00 | 88.90 | 82.00 | 85.45 | 85.45 | 3.58% | 2,000 |
| Apr 28, 2026 | 83.20 | 83.20 | 82.00 | 82.50 | 82.50 | -0.60% | 6,000 |
| Apr 27, 2026 | 82.00 | 84.00 | 82.00 | 83.00 | 83.00 | - | 14,000 |
| Apr 24, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 1,000 |
| Apr 23, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | 2,000 |
| Apr 22, 2026 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -1.38% | 6,000 |
| Apr 21, 2026 | 89.80 | 90.00 | 87.20 | 87.20 | 87.20 | 0.81% | 12,000 |
| Apr 20, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | 2,000 |
| Apr 17, 2026 | 89.00 | 89.00 | 86.01 | 87.50 | 87.50 | 0.71% | 10,000 |
| Apr 16, 2026 | 88.00 | 88.00 | 86.00 | 86.88 | 86.88 | -0.14% | 5,000 |
| Apr 15, 2026 | 87.00 | 87.65 | 87.00 | 87.00 | 87.00 | 1.46% | 5,000 |
| Apr 13, 2026 | 83.00 | 85.75 | 83.00 | 85.75 | 85.75 | 2.98% | 4,000 |
| Apr 10, 2026 | 85.00 | 85.00 | 80.00 | 83.27 | 83.27 | 2.17% | 37,000 |
| Apr 9, 2026 | 78.95 | 82.00 | 77.00 | 81.50 | 81.50 | 3.33% | 18,000 |
| Apr 8, 2026 | 79.80 | 79.95 | 77.55 | 78.87 | 78.87 | 6.70% | 93,000 |