Maiden Forgings Limited (BOM:543874)
India · Delayed Price · Currency is INR 100.95
-0.55 (-0.54%)
At close: Sep 25, 2026
Maiden Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 101.05 | 101.45 | 99.50 | 100.95 | 100.95 | -0.54% | 20,000 |
| Sep 24, 2026 | 104.00 | 105.85 | 101.50 | 101.50 | 101.50 | -1.26% | 19,000 |
| Sep 23, 2026 | 102.30 | 105.70 | 99.00 | 102.80 | 102.80 | -1.11% | 36,000 |
| Sep 22, 2026 | 103.05 | 104.40 | 102.00 | 103.95 | 103.95 | 0.87% | 8,000 |
| Sep 21, 2026 | 106.80 | 106.80 | 103.00 | 103.05 | 103.05 | -3.51% | 10,000 |
| Sep 18, 2026 | 102.50 | 107.00 | 102.50 | 106.80 | 106.80 | 4.76% | 7,000 |
| Sep 17, 2026 | 103.00 | 103.00 | 101.00 | 101.95 | 101.95 | -1.02% | 12,000 |
| Sep 16, 2026 | 107.40 | 107.50 | 103.00 | 103.00 | 103.00 | -1.90% | 10,000 |
| Sep 15, 2026 | 105.05 | 107.00 | 103.00 | 105.00 | 105.00 | -1.18% | 12,000 |
| Sep 11, 2026 | 108.00 | 108.00 | 106.00 | 106.25 | 106.25 | -1.16% | 6,000 |
| Sep 10, 2026 | 106.50 | 125.00 | 106.50 | 107.50 | 107.50 | 1.08% | 26,000 |
| Sep 9, 2026 | 106.90 | 107.95 | 106.00 | 106.35 | 106.35 | -0.51% | 6,000 |
| Sep 8, 2026 | 106.40 | 108.75 | 105.25 | 106.90 | 106.90 | 0.47% | 19,000 |
| Sep 7, 2026 | 107.00 | 108.00 | 106.30 | 106.40 | 106.40 | -0.56% | 24,000 |
| Sep 4, 2026 | 111.95 | 111.95 | 107.00 | 107.00 | 107.00 | -0.60% | 15,000 |
| Sep 3, 2026 | 106.00 | 107.95 | 106.00 | 107.65 | 107.65 | 1.37% | 14,000 |
| Sep 2, 2026 | 106.10 | 106.50 | 106.00 | 106.20 | 106.20 | 0.19% | 13,000 |
| Sep 1, 2026 | 107.15 | 107.50 | 106.00 | 106.00 | 106.00 | -0.93% | 6,000 |
| Aug 31, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 8,000 |
| Aug 28, 2026 | 107.16 | 107.16 | 107.00 | 107.00 | 107.00 | -0.15% | 11,000 |
| Aug 27, 2026 | 108.13 | 110.00 | 107.00 | 107.16 | 107.16 | 0.15% | 18,000 |
| Aug 26, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.74% | 27,000 |
| Aug 25, 2026 | 111.00 | 111.00 | 110.00 | 110.01 | 110.01 | -2.53% | 3,000 |
| Aug 24, 2026 | 112.01 | 112.86 | 111.50 | 112.86 | 112.86 | -0.30% | 4,000 |
| Aug 21, 2026 | 112.29 | 113.70 | 112.00 | 113.20 | 113.20 | 1.07% | 7,000 |
| Aug 20, 2026 | 110.01 | 114.00 | 109.05 | 112.00 | 112.00 | -0.34% | 29,000 |
| Aug 19, 2026 | 109.00 | 113.10 | 107.00 | 112.38 | 112.38 | 2.85% | 42,000 |
| Aug 18, 2026 | 111.00 | 111.00 | 109.25 | 109.27 | 109.27 | -1.74% | 23,000 |
| Aug 17, 2026 | 114.10 | 114.10 | 111.00 | 111.20 | 111.20 | -0.15% | 14,000 |
| Aug 14, 2026 | 112.89 | 114.90 | 110.00 | 111.37 | 111.37 | 0.92% | 25,000 |
| Aug 13, 2026 | 114.49 | 114.49 | 110.00 | 110.35 | 110.35 | 1.33% | 39,000 |
| Aug 12, 2026 | 108.84 | 109.78 | 108.10 | 108.90 | 108.90 | 1.16% | 47,000 |
| Aug 11, 2026 | 106.99 | 107.90 | 106.32 | 107.65 | 107.65 | 1.58% | 34,000 |
| Aug 10, 2026 | 101.90 | 106.95 | 101.24 | 105.98 | 105.98 | 4.00% | 78,000 |
| Aug 7, 2026 | 104.89 | 104.89 | 101.00 | 101.90 | 101.90 | -1.99% | 22,000 |
| Aug 6, 2026 | 105.00 | 105.00 | 103.90 | 103.97 | 103.97 | 1.17% | 17,000 |
| Aug 5, 2026 | 104.99 | 105.00 | 101.71 | 102.77 | 102.77 | -1.85% | 19,000 |
| Aug 4, 2026 | 105.02 | 105.02 | 102.80 | 104.71 | 104.71 | -0.09% | 46,000 |
| Aug 3, 2026 | 100.25 | 108.00 | 100.25 | 104.80 | 104.80 | 5.76% | 96,000 |
| Jul 31, 2026 | 97.70 | 100.00 | 96.00 | 99.09 | 99.09 | 2.68% | 94,000 |
| Jul 30, 2026 | 97.90 | 97.90 | 96.00 | 96.50 | 96.50 | 0.07% | 25,000 |
| Jul 29, 2026 | 96.00 | 97.00 | 94.50 | 96.43 | 96.43 | 0.55% | 38,000 |
| Jul 28, 2026 | 96.80 | 96.80 | 93.20 | 95.90 | 95.90 | 0.95% | 30,000 |
| Jul 27, 2026 | 97.00 | 98.00 | 93.50 | 95.00 | 95.00 | 2.04% | 21,000 |
| Jul 24, 2026 | 94.01 | 94.01 | 93.10 | 93.10 | 93.10 | -1.99% | 19,000 |
| Jul 23, 2026 | 94.55 | 96.50 | 94.00 | 94.99 | 94.99 | 0.04% | 14,000 |
| Jul 22, 2026 | 99.00 | 99.00 | 93.00 | 94.95 | 94.95 | 1.61% | 44,000 |
| Jul 21, 2026 | 92.00 | 93.90 | 91.00 | 93.45 | 93.45 | 2.95% | 61,000 |
| Jul 20, 2026 | 91.25 | 91.25 | 90.00 | 90.77 | 90.77 | -0.53% | 14,000 |
| Jul 17, 2026 | 90.61 | 91.25 | 89.55 | 91.25 | 91.25 | 0.83% | 13,000 |