Maiden Forgings Limited (BOM:543874)
India · Delayed Price · Currency is INR 79.00
-1.55 (-1.92%)
At close: May 22, 2026
Maiden Forgings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 72.01 | 74.50 | 71.50 | 73.92 | 73.92 | 1.14% | 46,000 |
| Apr 6, 2026 | 75.50 | 75.50 | 73.00 | 73.09 | 73.09 | -1.89% | 12,000 |
| Apr 2, 2026 | 71.25 | 74.50 | 71.25 | 74.50 | 74.50 | 2.41% | 23,000 |
| Apr 1, 2026 | 80.95 | 80.95 | 70.77 | 72.75 | 72.75 | 5.37% | 3,000 |
| Mar 30, 2026 | 69.50 | 69.50 | 63.52 | 69.04 | 69.04 | -0.79% | 54,000 |
| Mar 27, 2026 | 76.00 | 76.00 | 68.11 | 69.59 | 69.59 | -7.25% | 89,000 |
| Mar 25, 2026 | 75.05 | 75.05 | 75.00 | 75.03 | 75.03 | -1.91% | 2,000 |
| Mar 24, 2026 | 75.00 | 76.50 | 73.00 | 76.49 | 76.49 | 3.36% | 7,000 |
| Mar 23, 2026 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | -2.66% | 5,000 |
| Mar 20, 2026 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 0.70% | 1,000 |
| Mar 19, 2026 | 77.90 | 77.90 | 75.40 | 75.49 | 75.49 | -3.21% | 5,000 |
| Mar 18, 2026 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 1.54% | 1,000 |
| Mar 17, 2026 | 76.50 | 78.25 | 76.00 | 76.81 | 76.81 | -1.84% | 4,000 |
| Mar 16, 2026 | 80.00 | 80.00 | 78.00 | 78.25 | 78.25 | -4.96% | 19,000 |
| Mar 13, 2026 | 81.00 | 82.40 | 80.00 | 82.33 | 82.33 | -4.27% | 9,000 |
| Mar 12, 2026 | 79.00 | 86.00 | 79.00 | 86.00 | 86.00 | 6.89% | 7,000 |
| Mar 11, 2026 | 82.80 | 82.80 | 79.00 | 80.46 | 80.46 | -6.23% | 12,000 |
| Mar 10, 2026 | 85.50 | 89.10 | 82.51 | 85.81 | 85.81 | -4.66% | 5,000 |
| Mar 5, 2026 | 83.00 | 90.00 | 81.00 | 90.00 | 90.00 | 8.43% | 15,000 |
| Mar 4, 2026 | 84.00 | 84.00 | 81.00 | 83.00 | 83.00 | -0.60% | 21,000 |
| Mar 2, 2026 | 85.00 | 85.00 | 83.50 | 83.50 | 83.50 | -2.03% | 12,000 |