Mahamaya Lifesciences Limited (BOM:544611)
India · Delayed Price · Currency is INR 159.00
-4.50 (-2.75%)
At close: Mar 4, 2026
Mahamaya Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 158.00 | 165.00 | 158.00 | 165.00 | 165.00 | 3.77% | 2,400 |
| Mar 4, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -2.75% | 3,600 |
| Mar 2, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 4.77% | 2,400 |
| Feb 27, 2026 | 161.00 | 161.00 | 156.05 | 156.05 | 156.05 | -2.80% | 6,000 |
| Feb 26, 2026 | 165.05 | 165.05 | 160.50 | 160.55 | 160.55 | -2.73% | 7,200 |
| Feb 25, 2026 | 172.95 | 172.95 | 165.05 | 165.05 | 165.05 | -4.10% | 4,800 |
| Feb 24, 2026 | 173.90 | 175.00 | 172.10 | 172.10 | 172.10 | -4.86% | 3,600 |
| Feb 20, 2026 | 174.00 | 180.90 | 174.00 | 180.90 | 180.90 | 2.15% | 7,200 |
| Feb 19, 2026 | 189.00 | 189.00 | 177.10 | 177.10 | 177.10 | -4.24% | 7,200 |
| Feb 18, 2026 | 180.00 | 192.00 | 180.00 | 184.95 | 184.95 | -1.73% | 25,200 |
| Feb 17, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | 3.41% | 1,200 |
| Feb 16, 2026 | 180.65 | 198.00 | 179.50 | 182.00 | 182.00 | -3.65% | 43,200 |
| Feb 13, 2026 | 188.95 | 191.00 | 179.55 | 188.90 | 188.90 | -0.03% | 19,200 |
| Feb 12, 2026 | 175.70 | 188.95 | 175.70 | 188.95 | 188.95 | 4.68% | 7,200 |
| Feb 11, 2026 | 186.30 | 186.30 | 180.45 | 180.50 | 180.50 | -4.95% | 13,200 |
| Feb 10, 2026 | 190.00 | 190.95 | 187.20 | 189.90 | 189.90 | -1.50% | 7,200 |
| Feb 9, 2026 | 183.90 | 192.80 | 182.40 | 192.80 | 192.80 | 0.50% | 3,600 |
| Feb 6, 2026 | 198.00 | 198.00 | 191.00 | 191.85 | 191.85 | -1.62% | 150,000 |
| Feb 5, 2026 | 189.00 | 196.00 | 189.00 | 195.00 | 195.00 | 3.75% | 19,200 |
| Feb 4, 2026 | 182.95 | 188.00 | 180.00 | 187.95 | 187.95 | 4.53% | 25,200 |
| Feb 3, 2026 | 180.00 | 180.00 | 179.80 | 179.80 | 179.80 | 4.84% | 4,800 |
| Feb 2, 2026 | 170.00 | 172.95 | 170.00 | 171.50 | 171.50 | 2.27% | 7,200 |
| Feb 1, 2026 | 176.95 | 176.95 | 166.00 | 167.70 | 167.70 | -0.77% | 73,200 |
| Jan 30, 2026 | 165.00 | 177.15 | 163.45 | 169.00 | 169.00 | -1.69% | 12,000 |
| Jan 29, 2026 | 160.90 | 171.95 | 160.90 | 171.90 | 171.90 | 3.00% | 16,800 |
| Jan 28, 2026 | 159.05 | 166.90 | 159.05 | 166.90 | 166.90 | 4.94% | 9,600 |
| Jan 27, 2026 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | -3.58% | 2,400 |
| Jan 23, 2026 | 159.00 | 166.95 | 156.00 | 164.95 | 164.95 | 2.14% | 15,600 |
| Jan 22, 2026 | 170.00 | 170.00 | 158.80 | 161.50 | 161.50 | -3.29% | 30,000 |
| Jan 21, 2026 | 169.00 | 169.00 | 166.30 | 167.00 | 167.00 | -4.57% | 10,800 |
| Jan 20, 2026 | 173.05 | 177.00 | 170.05 | 175.00 | 175.00 | -2.23% | 30,000 |
| Jan 19, 2026 | 180.50 | 182.00 | 175.00 | 179.00 | 179.00 | -0.56% | 42,000 |
| Jan 16, 2026 | 185.00 | 185.10 | 180.00 | 180.00 | 180.00 | -2.70% | 22,800 |
| Jan 14, 2026 | 185.15 | 192.00 | 185.00 | 185.00 | 185.00 | -3.39% | 21,600 |
| Jan 13, 2026 | 184.05 | 191.50 | 184.00 | 191.50 | 191.50 | 1.59% | 13,200 |
| Jan 12, 2026 | 190.00 | 190.00 | 185.00 | 188.50 | 188.50 | -1.15% | 106,800 |
| Jan 9, 2026 | 196.00 | 196.00 | 190.15 | 190.70 | 190.70 | -2.70% | 8,400 |
| Jan 8, 2026 | 190.10 | 197.95 | 190.00 | 196.00 | 196.00 | 3.16% | 25,200 |
| Jan 7, 2026 | 190.50 | 192.50 | 190.00 | 190.00 | 190.00 | -0.26% | 13,200 |
| Jan 6, 2026 | 192.10 | 192.10 | 190.00 | 190.50 | 190.50 | -2.31% | 58,800 |
| Jan 5, 2026 | 200.00 | 202.00 | 191.25 | 195.00 | 195.00 | -0.99% | 33,600 |
| Jan 2, 2026 | 187.00 | 197.05 | 187.00 | 196.95 | 196.95 | 4.93% | 80,400 |
| Jan 1, 2026 | 185.95 | 187.70 | 180.30 | 187.70 | 187.70 | 1.73% | 14,400 |
| Dec 31, 2025 | 187.85 | 187.85 | 180.00 | 184.50 | 184.50 | 2.67% | 20,400 |
| Dec 30, 2025 | 178.60 | 181.95 | 177.50 | 179.70 | 179.70 | -1.26% | 27,600 |
| Dec 29, 2025 | 186.00 | 186.00 | 180.00 | 182.00 | 182.00 | -1.19% | 26,400 |
| Dec 26, 2025 | 183.95 | 187.50 | 182.00 | 184.20 | 184.20 | 1.35% | 85,200 |
| Dec 24, 2025 | 180.10 | 188.05 | 179.70 | 181.75 | 181.75 | -0.90% | 183,600 |
| Dec 23, 2025 | 180.00 | 185.00 | 179.00 | 183.40 | 183.40 | 0.66% | 186,000 |
| Dec 22, 2025 | 196.65 | 197.05 | 180.00 | 182.20 | 182.20 | -7.35% | 279,600 |