Mahamaya Lifesciences Limited (BOM:544611)
India · Delayed Price · Currency is INR 166.50
-3.50 (-2.06%)
At close: May 25, 2026
Mahamaya Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 170.00 | 170.00 | 166.60 | 166.60 | 166.60 | 0.06% | 12,000 |
| May 25, 2026 | 170.15 | 170.15 | 166.00 | 166.50 | 166.50 | -2.06% | 16,800 |
| May 22, 2026 | 170.20 | 170.20 | 160.00 | 170.00 | 170.00 | -1.73% | 38,400 |
| May 21, 2026 | 174.05 | 174.05 | 173.00 | 173.00 | 173.00 | - | 3,600 |
| May 20, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.58% | 1,200 |
| May 19, 2026 | 171.30 | 174.50 | 170.45 | 172.00 | 172.00 | -1.09% | 9,600 |
| May 18, 2026 | 180.00 | 180.00 | 170.30 | 173.90 | 173.90 | -6.00% | 28,800 |
| May 15, 2026 | 188.95 | 188.95 | 185.00 | 185.00 | 185.00 | -0.54% | 7,200 |
| May 14, 2026 | 183.95 | 187.00 | 180.00 | 186.00 | 186.00 | 2.48% | 13,200 |
| May 13, 2026 | 179.40 | 182.00 | 177.00 | 181.50 | 181.50 | 2.60% | 10,800 |
| May 12, 2026 | 184.95 | 184.95 | 176.90 | 176.90 | 176.90 | -1.37% | 13,200 |
| May 11, 2026 | 189.85 | 190.00 | 176.95 | 179.35 | 179.35 | -5.43% | 50,400 |
| May 8, 2026 | 190.50 | 190.50 | 184.30 | 189.65 | 189.65 | 1.88% | 33,600 |
| May 7, 2026 | 188.00 | 190.00 | 182.00 | 186.15 | 186.15 | 0.73% | 43,200 |
| May 6, 2026 | 190.00 | 190.00 | 184.80 | 184.80 | 184.80 | -2.79% | 3,600 |
| May 5, 2026 | 195.00 | 195.00 | 187.30 | 190.10 | 190.10 | -0.18% | 36,000 |
| May 4, 2026 | 183.10 | 192.00 | 180.00 | 190.45 | 190.45 | 4.64% | 134,400 |
| Apr 30, 2026 | 185.00 | 185.00 | 180.60 | 182.00 | 182.00 | -2.15% | 12,000 |
| Apr 29, 2026 | 185.10 | 187.80 | 185.00 | 186.00 | 186.00 | -0.96% | 24,000 |
| Apr 28, 2026 | 187.70 | 189.60 | 185.00 | 187.80 | 187.80 | 0.05% | 51,600 |
| Apr 27, 2026 | 195.00 | 195.00 | 186.50 | 187.70 | 187.70 | -1.37% | 42,000 |
| Apr 24, 2026 | 190.00 | 193.00 | 181.00 | 190.30 | 190.30 | 1.76% | 40,800 |
| Apr 23, 2026 | 198.55 | 199.00 | 186.00 | 187.00 | 187.00 | -3.76% | 176,400 |
| Apr 22, 2026 | 182.00 | 197.45 | 182.00 | 194.30 | 194.30 | 6.32% | 99,600 |
| Apr 21, 2026 | 177.00 | 182.85 | 175.00 | 182.75 | 182.75 | 3.04% | 28,800 |
| Apr 20, 2026 | 173.80 | 178.00 | 173.00 | 177.35 | 177.35 | 2.04% | 15,600 |
| Apr 17, 2026 | 187.50 | 187.50 | 173.15 | 173.80 | 173.80 | -0.11% | 13,200 |
| Apr 16, 2026 | 172.00 | 175.00 | 171.80 | 174.00 | 174.00 | 2.35% | 67,200 |
| Apr 15, 2026 | 170.00 | 170.35 | 169.00 | 170.00 | 170.00 | - | 80,400 |
| Apr 13, 2026 | 170.85 | 170.85 | 170.00 | 170.00 | 170.00 | -1.76% | 4,800 |
| Apr 10, 2026 | 172.45 | 176.00 | 168.50 | 173.05 | 173.05 | 5.33% | 26,400 |
| Apr 9, 2026 | 162.05 | 167.45 | 161.00 | 164.30 | 164.30 | 0.03% | 76,800 |
| Apr 8, 2026 | 158.45 | 165.05 | 158.45 | 164.25 | 164.25 | 4.92% | 34,800 |
| Apr 7, 2026 | 158.70 | 158.70 | 156.45 | 156.55 | 156.55 | -2.16% | 4,800 |
| Apr 6, 2026 | 160.00 | 160.30 | 156.85 | 160.00 | 160.00 | 0.98% | 14,400 |
| Apr 2, 2026 | 167.95 | 167.95 | 155.15 | 158.45 | 158.45 | -0.91% | 26,400 |
| Apr 1, 2026 | 156.00 | 162.00 | 156.00 | 159.90 | 159.90 | 6.25% | 18,000 |
| Mar 30, 2026 | 163.90 | 168.65 | 149.55 | 150.50 | 150.50 | -3.15% | 46,800 |
| Mar 27, 2026 | 155.40 | 155.40 | 155.35 | 155.40 | 155.40 | 5.00% | 123,600 |
| 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 |