Mahamaya Lifesciences Limited (BOM:544611)
India · Delayed Price · Currency is INR 148.00
+4.05 (2.81%)
At close: Mar 25, 2026
Mahamaya Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 148.00 | 151.10 | 146.00 | 148.00 | 148.00 | 2.81% | 367,200 |
| Mar 24, 2026 | 140.00 | 143.95 | 139.00 | 143.95 | 143.95 | 4.96% | 48,000 |
| Mar 23, 2026 | 143.25 | 143.25 | 136.50 | 137.15 | 137.15 | -1.51% | 37,200 |
| Mar 20, 2026 | 143.00 | 143.00 | 136.80 | 139.25 | 139.25 | -2.62% | 20,400 |
| Mar 19, 2026 | 142.00 | 143.00 | 139.95 | 143.00 | 143.00 | 0.95% | 36,000 |
| Mar 18, 2026 | 144.00 | 144.80 | 141.00 | 141.65 | 141.65 | -1.63% | 14,400 |
| Mar 17, 2026 | 150.85 | 155.90 | 141.20 | 144.00 | 144.00 | -3.03% | 28,800 |
| Mar 16, 2026 | 146.20 | 149.00 | 146.10 | 148.50 | 148.50 | -2.37% | 42,000 |
| Mar 13, 2026 | 153.00 | 156.00 | 152.10 | 152.10 | 152.10 | -4.94% | 38,400 |
| Mar 11, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | 1.04% | 3,600 |
| Mar 10, 2026 | 160.55 | 162.40 | 154.25 | 158.35 | 158.35 | -1.37% | 6,000 |
| Mar 9, 2026 | 161.00 | 161.05 | 160.55 | 160.55 | 160.55 | -5.00% | 7,200 |
| Mar 6, 2026 | 168.95 | 169.00 | 168.95 | 169.00 | 169.00 | 2.42% | 2,400 |
| 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 |