Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 929.60
-17.75 (-1.87%)
At close: Dec 3, 2025
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 956.05 | 956.05 | 940.00 | 941.85 | 941.85 | -1.49% | 552 |
| Dec 4, 2025 | 929.60 | 960.40 | 926.00 | 956.05 | 956.05 | 2.85% | 906 |
| Dec 3, 2025 | 947.55 | 947.55 | 922.50 | 929.60 | 929.60 | -1.87% | 848 |
| Dec 2, 2025 | 952.00 | 952.00 | 944.50 | 947.35 | 947.35 | -0.48% | 244 |
| Dec 1, 2025 | 960.15 | 1,003.35 | 950.00 | 951.90 | 951.90 | -0.86% | 533 |
| Nov 28, 2025 | 949.10 | 965.90 | 944.00 | 960.15 | 960.15 | 0.89% | 1,054 |
| Nov 27, 2025 | 1,047.70 | 1,047.70 | 948.30 | 951.65 | 951.65 | -1.94% | 697 |
| Nov 26, 2025 | 954.95 | 975.00 | 954.95 | 970.45 | 970.45 | 1.48% | 627 |
| Nov 25, 2025 | 931.15 | 961.45 | 931.15 | 956.25 | 956.25 | 1.91% | 1,532 |
| Nov 24, 2025 | 1,019.95 | 1,019.95 | 935.25 | 938.35 | 938.35 | -1.95% | 1,152 |
| Nov 21, 2025 | 980.00 | 983.00 | 951.75 | 957.05 | 957.05 | -2.65% | 1,159 |
| Nov 20, 2025 | 989.80 | 1,001.60 | 978.70 | 983.10 | 983.10 | -0.68% | 1,290 |
| Nov 19, 2025 | 989.65 | 1,002.75 | 980.95 | 989.80 | 989.80 | -0.18% | 1,468 |
| Nov 18, 2025 | 1,019.00 | 1,023.90 | 988.25 | 991.55 | 991.55 | -3.39% | 1,680 |
| Nov 17, 2025 | 1,045.15 | 1,045.15 | 1,025.00 | 1,026.30 | 1,026.30 | -1.39% | 920 |
| Nov 14, 2025 | 1,054.45 | 1,085.00 | 1,035.00 | 1,040.80 | 1,040.80 | -6.06% | 6,051 |
| Nov 13, 2025 | 1,114.25 | 1,128.10 | 1,101.20 | 1,107.95 | 1,107.95 | -0.84% | 950 |
| Nov 12, 2025 | 1,106.35 | 1,124.00 | 1,103.30 | 1,117.35 | 1,117.35 | 1.00% | 2,518 |
| Nov 11, 2025 | 1,100.00 | 1,126.05 | 1,094.60 | 1,106.25 | 1,106.25 | 0.34% | 2,969 |
| Nov 10, 2025 | 1,080.00 | 1,114.95 | 1,077.60 | 1,102.45 | 1,102.45 | 1.81% | 2,735 |
| Nov 7, 2025 | 1,066.50 | 1,085.00 | 1,046.60 | 1,082.80 | 1,082.80 | 1.19% | 1,079 |
| Nov 6, 2025 | 1,106.95 | 1,106.95 | 1,067.00 | 1,070.05 | 1,070.05 | -2.71% | 1,340 |
| Nov 4, 2025 | 1,111.65 | 1,111.70 | 1,091.90 | 1,099.85 | 1,099.85 | -1.10% | 521 |
| Nov 3, 2025 | 1,158.95 | 1,158.95 | 1,094.70 | 1,112.10 | 1,112.10 | 1.06% | 2,967 |
| Oct 31, 2025 | 1,113.10 | 1,120.10 | 1,092.30 | 1,100.40 | 1,100.40 | -0.65% | 1,952 |
| Oct 30, 2025 | 1,119.00 | 1,125.35 | 1,102.00 | 1,107.65 | 1,107.65 | -0.56% | 994 |
| Oct 29, 2025 | 1,085.90 | 1,131.00 | 1,085.90 | 1,113.90 | 1,113.90 | 2.91% | 3,128 |
| Oct 28, 2025 | 1,080.25 | 1,092.95 | 1,078.75 | 1,082.40 | 1,082.40 | 0.20% | 1,151 |
| Oct 27, 2025 | 1,091.60 | 1,099.05 | 1,070.00 | 1,080.25 | 1,080.25 | -1.07% | 1,147 |
| Oct 24, 2025 | 1,090.10 | 1,095.65 | 1,085.00 | 1,091.90 | 1,091.90 | 0.19% | 648 |
| Oct 23, 2025 | 1,095.05 | 1,097.70 | 1,076.70 | 1,089.85 | 1,089.85 | -0.89% | 1,713 |
| Oct 21, 2025 | 1,097.40 | 1,117.05 | 1,082.25 | 1,099.60 | 1,099.60 | 2.70% | 1,795 |
| Oct 20, 2025 | 1,080.00 | 1,080.90 | 1,064.05 | 1,070.65 | 1,070.65 | -0.77% | 2,197 |
| Oct 17, 2025 | 1,099.90 | 1,099.90 | 1,075.50 | 1,078.95 | 1,078.95 | -1.94% | 1,153 |
| Oct 16, 2025 | 1,109.00 | 1,117.55 | 1,096.00 | 1,100.30 | 1,100.30 | -0.43% | 3,061 |
| Oct 15, 2025 | 1,112.00 | 1,112.00 | 1,099.15 | 1,105.05 | 1,105.05 | 0.16% | 861 |
| Oct 14, 2025 | 1,101.20 | 1,144.10 | 1,101.20 | 1,103.25 | 1,103.25 | -0.53% | 856 |
| Oct 13, 2025 | 1,149.95 | 1,149.95 | 1,105.60 | 1,109.15 | 1,109.15 | -1.32% | 1,225 |
| Oct 10, 2025 | 1,158.65 | 1,167.20 | 1,110.20 | 1,124.00 | 1,124.00 | -2.71% | 4,153 |
| Oct 9, 2025 | 1,128.95 | 1,183.60 | 1,125.00 | 1,155.25 | 1,155.25 | 3.17% | 7,505 |
| Oct 8, 2025 | 1,142.40 | 1,145.20 | 1,117.50 | 1,119.80 | 1,119.80 | -1.73% | 739 |
| Oct 7, 2025 | 1,138.00 | 1,172.60 | 1,135.85 | 1,139.55 | 1,139.55 | -1.82% | 3,357 |
| Oct 6, 2025 | 1,182.40 | 1,186.70 | 1,154.80 | 1,160.65 | 1,160.65 | -0.95% | 2,181 |
| Oct 3, 2025 | 1,062.05 | 1,178.60 | 1,062.05 | 1,171.80 | 1,171.80 | 4.33% | 5,970 |
| Oct 1, 2025 | 1,105.00 | 1,127.90 | 1,105.00 | 1,123.15 | 1,123.15 | 1.91% | 1,459 |
| Sep 30, 2025 | 1,113.90 | 1,113.90 | 1,088.50 | 1,102.05 | 1,102.05 | 0.20% | 1,313 |
| Sep 29, 2025 | 1,112.10 | 1,115.00 | 1,097.55 | 1,099.90 | 1,099.90 | -1.16% | 2,487 |
| Sep 26, 2025 | 1,135.05 | 1,148.00 | 1,103.90 | 1,112.80 | 1,112.80 | -2.36% | 1,700 |
| Sep 25, 2025 | 1,159.95 | 1,175.90 | 1,135.60 | 1,139.70 | 1,139.70 | -1.13% | 963 |
| Sep 24, 2025 | 1,147.70 | 1,160.85 | 1,135.40 | 1,152.75 | 1,152.75 | 1.41% | 1,092 |