Mahamaya Lifesciences Limited (BOM:544611)
India · Delayed Price · Currency is INR 183.00
-0.05 (-0.03%)
At close: Sep 25, 2026
Mahamaya Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 189.00 | 189.00 | 182.25 | 183.00 | 183.00 | -0.03% | 20,400 |
| Sep 24, 2026 | 182.90 | 186.80 | 180.00 | 183.05 | 183.05 | -0.87% | 26,400 |
| Sep 23, 2026 | 184.00 | 186.70 | 181.30 | 184.65 | 184.65 | 1.99% | 92,400 |
| Sep 22, 2026 | 196.00 | 196.00 | 179.95 | 181.05 | 181.05 | -3.34% | 984,000 |
| Sep 21, 2026 | 178.00 | 188.80 | 178.00 | 187.30 | 187.30 | 4.64% | 223,200 |
| Sep 18, 2026 | 180.00 | 180.00 | 178.00 | 179.00 | 179.00 | 1.79% | 21,600 |
| Sep 17, 2026 | 180.50 | 180.50 | 175.80 | 175.85 | 175.85 | -1.46% | 7,200 |
| Sep 16, 2026 | 181.50 | 181.50 | 175.70 | 178.45 | 178.45 | 1.33% | 8,400 |
| Sep 15, 2026 | 181.50 | 181.50 | 176.10 | 176.10 | 176.10 | -0.93% | 8,400 |
| Sep 11, 2026 | 186.50 | 186.50 | 176.05 | 177.75 | 177.75 | -2.87% | 25,200 |
| Sep 10, 2026 | 194.00 | 194.00 | 182.00 | 183.00 | 183.00 | -1.32% | 8,400 |
| Sep 9, 2026 | 192.00 | 193.00 | 185.35 | 185.45 | 185.45 | 1.34% | 22,800 |
| Sep 8, 2026 | 182.95 | 186.90 | 182.95 | 183.00 | 183.00 | 1.81% | 15,600 |
| Sep 7, 2026 | 178.35 | 180.00 | 178.35 | 179.75 | 179.75 | 0.78% | 7,200 |
| Sep 4, 2026 | 183.95 | 184.00 | 176.75 | 178.35 | 178.35 | 1.34% | 25,200 |
| Sep 3, 2026 | 181.80 | 181.90 | 176.00 | 176.00 | 176.00 | 0.28% | 16,800 |
| Sep 2, 2026 | 184.95 | 189.00 | 175.00 | 175.50 | 175.50 | -2.61% | 69,600 |
| Sep 1, 2026 | 184.95 | 193.50 | 180.20 | 180.20 | 180.20 | -2.86% | 16,800 |
| Aug 31, 2026 | 186.95 | 187.90 | 180.30 | 185.50 | 185.50 | 2.06% | 8,400 |
| Aug 28, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | -0.68% | 1,200 |
| Aug 27, 2026 | 188.00 | 190.80 | 178.50 | 183.00 | 183.00 | -6.39% | 28,800 |
| Aug 26, 2026 | 199.50 | 202.00 | 195.00 | 195.50 | 195.50 | -0.76% | 26,400 |
| Aug 25, 2026 | 200.10 | 204.00 | 186.05 | 197.00 | 197.00 | -1.55% | 70,800 |
| Aug 24, 2026 | 199.00 | 204.00 | 199.00 | 200.10 | 200.10 | 0.98% | 55,200 |
| Aug 21, 2026 | 196.10 | 198.50 | 195.15 | 198.15 | 198.15 | 1.54% | 21,600 |
| Aug 20, 2026 | 200.15 | 200.15 | 193.10 | 195.15 | 195.15 | 2.25% | 56,400 |
| Aug 19, 2026 | 195.00 | 199.00 | 188.00 | 190.85 | 190.85 | 0.74% | 756,000 |
| Aug 18, 2026 | 190.05 | 190.05 | 185.00 | 189.45 | 189.45 | - | 46,800 |
| Aug 17, 2026 | 193.00 | 193.00 | 186.00 | 189.45 | 189.45 | 1.85% | 26,400 |
| Aug 14, 2026 | 193.25 | 193.25 | 186.00 | 186.00 | 186.00 | -1.06% | 10,800 |
| Aug 13, 2026 | 188.00 | 191.90 | 187.10 | 188.00 | 188.00 | 0.62% | 30,000 |
| Aug 12, 2026 | 185.50 | 189.00 | 185.00 | 186.85 | 186.85 | 0.73% | 6,000 |
| Aug 11, 2026 | 181.00 | 185.50 | 181.00 | 185.50 | 185.50 | 2.34% | 12,000 |
| Aug 10, 2026 | 176.95 | 184.00 | 176.00 | 181.25 | 181.25 | 6.71% | 43,200 |
| Aug 7, 2026 | 172.00 | 172.25 | 169.80 | 169.85 | 169.85 | -2.66% | 13,200 |
| Aug 6, 2026 | 174.20 | 175.95 | 168.50 | 174.50 | 174.50 | -0.06% | 24,000 |
| Aug 5, 2026 | 175.00 | 180.90 | 174.10 | 174.60 | 174.60 | 2.11% | 38,400 |
| Aug 4, 2026 | 167.00 | 171.00 | 167.00 | 171.00 | 171.00 | 2.40% | 7,200 |
| Aug 3, 2026 | 167.00 | 170.00 | 167.00 | 167.00 | 167.00 | 0.33% | 4,800 |
| Jul 30, 2026 | 171.00 | 173.00 | 166.45 | 166.45 | 166.45 | -0.92% | 7,200 |
| Jul 29, 2026 | 166.00 | 168.70 | 164.00 | 168.00 | 168.00 | 1.76% | 10,800 |
| Jul 28, 2026 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.24% | 1,200 |
| Jul 27, 2026 | 166.00 | 166.00 | 163.45 | 165.50 | 165.50 | -0.30% | 3,600 |
| Jul 24, 2026 | 165.65 | 169.00 | 162.65 | 166.00 | 166.00 | 0.21% | 9,600 |
| Jul 23, 2026 | 170.00 | 170.00 | 165.25 | 165.65 | 165.65 | -3.69% | 10,800 |
| Jul 21, 2026 | 171.00 | 176.00 | 171.00 | 172.00 | 172.00 | 0.26% | 9,600 |
| Jul 20, 2026 | 165.10 | 172.85 | 165.00 | 171.55 | 171.55 | 5.25% | 25,200 |
| Jul 17, 2026 | 164.90 | 164.90 | 163.00 | 163.00 | 163.00 | -1.15% | 2,400 |
| Jul 16, 2026 | 162.10 | 164.90 | 162.10 | 164.90 | 164.90 | -0.54% | 6,000 |
| Jul 15, 2026 | 171.00 | 171.00 | 165.80 | 165.80 | 165.80 | 0.48% | 4,800 |