Mahamaya Lifesciences Limited (BOM:544611)
India · Delayed Price · Currency is INR 186.00
-2.00 (-1.06%)
At close: Aug 14, 2026
Mahamaya Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 168.10 | 168.10 | 165.00 | 165.00 | 165.00 | -1.84% | 4,800 |
| Jul 13, 2026 | 165.70 | 168.30 | 164.95 | 168.10 | 168.10 | 1.27% | 13,200 |
| Jul 10, 2026 | 170.05 | 170.05 | 161.10 | 166.00 | 166.00 | -2.35% | 6,000 |
| Jul 9, 2026 | 170.00 | 172.80 | 170.00 | 170.00 | 170.00 | - | 12,000 |
| Jul 8, 2026 | 170.55 | 174.75 | 169.00 | 170.00 | 170.00 | -1.73% | 27,600 |
| Jul 7, 2026 | 175.50 | 175.50 | 171.90 | 173.00 | 173.00 | -1.26% | 8,400 |
| Jul 6, 2026 | 175.40 | 177.40 | 174.55 | 175.20 | 175.20 | -0.11% | 13,200 |
| Jul 3, 2026 | 171.95 | 177.50 | 171.95 | 175.40 | 175.40 | 2.57% | 19,200 |
| Jul 2, 2026 | 171.15 | 173.65 | 171.00 | 171.00 | 171.00 | -2.56% | 12,000 |
| Jul 1, 2026 | 176.55 | 176.55 | 174.85 | 175.50 | 175.50 | 0.89% | 15,600 |
| Jun 30, 2026 | 172.00 | 173.95 | 169.60 | 173.95 | 173.95 | 0.99% | 3,600 |
| Jun 29, 2026 | 167.80 | 176.45 | 163.95 | 172.25 | 172.25 | 2.90% | 22,800 |
| Jun 25, 2026 | 170.00 | 170.50 | 166.00 | 167.40 | 167.40 | -1.09% | 15,600 |
| Jun 24, 2026 | 167.85 | 169.95 | 167.35 | 169.25 | 169.25 | 1.14% | 10,800 |
| Jun 23, 2026 | 170.00 | 170.00 | 166.80 | 167.35 | 167.35 | -3.15% | 8,400 |
| Jun 22, 2026 | 174.90 | 174.90 | 165.55 | 172.80 | 172.80 | 0.64% | 14,400 |
| Jun 19, 2026 | 171.20 | 171.70 | 170.00 | 171.70 | 171.70 | 0.35% | 15,600 |
| Jun 18, 2026 | 174.45 | 174.45 | 171.10 | 171.10 | 171.10 | -3.74% | 14,400 |
| Jun 17, 2026 | 173.00 | 177.80 | 173.00 | 177.75 | 177.75 | 2.16% | 8,400 |
| Jun 16, 2026 | 175.00 | 177.00 | 170.00 | 174.00 | 174.00 | -0.57% | 24,000 |
| Jun 15, 2026 | 178.50 | 178.50 | 175.00 | 175.00 | 175.00 | - | 13,200 |
| Jun 12, 2026 | 175.00 | 176.00 | 174.25 | 175.00 | 175.00 | -0.37% | 4,800 |
| Jun 11, 2026 | 173.10 | 180.00 | 170.10 | 175.65 | 175.65 | -2.31% | 19,200 |
| Jun 10, 2026 | 177.05 | 179.80 | 177.05 | 179.80 | 179.80 | 1.58% | 8,400 |
| Jun 9, 2026 | 175.00 | 178.50 | 175.00 | 177.00 | 177.00 | 3.09% | 39,600 |
| Jun 8, 2026 | 160.00 | 178.95 | 160.00 | 171.70 | 171.70 | 7.04% | 40,800 |
| Jun 5, 2026 | 142.05 | 162.90 | 142.05 | 160.40 | 160.40 | 3.48% | 21,600 |
| Jun 4, 2026 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 2.55% | 6,000 |
| Jun 3, 2026 | 161.00 | 161.95 | 149.95 | 151.15 | 151.15 | -7.01% | 49,200 |