Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 1,119.60
+29.60 (2.72%)
At close: Sep 10, 2025
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1,098.40 | 1,134.10 | 1,098.40 | 1,119.60 | 1,119.60 | 2.72% | 2,322 |
| Sep 9, 2025 | 1,096.00 | 1,117.90 | 1,080.15 | 1,090.00 | 1,090.00 | -1.79% | 5,296 |
| Sep 8, 2025 | 1,100.00 | 1,117.90 | 1,099.75 | 1,109.90 | 1,109.90 | 1.43% | 3,625 |
| Sep 5, 2025 | 1,083.00 | 1,095.45 | 1,080.35 | 1,094.30 | 1,094.30 | 1.46% | 340 |
| Sep 4, 2025 | 1,030.75 | 1,121.60 | 1,030.75 | 1,078.60 | 1,078.60 | -1.46% | 8,388 |
| Sep 3, 2025 | 1,067.25 | 1,100.00 | 1,063.90 | 1,094.55 | 1,094.55 | 3.46% | 2,675 |
| Sep 2, 2025 | 1,053.85 | 1,075.10 | 1,053.85 | 1,057.90 | 1,057.90 | 0.75% | 658 |
| Sep 1, 2025 | 1,026.05 | 1,060.00 | 1,026.05 | 1,050.05 | 1,050.05 | 0.66% | 1,582 |
| Aug 29, 2025 | 1,039.60 | 1,050.65 | 1,032.00 | 1,043.20 | 1,043.20 | 0.22% | 662 |
| Aug 28, 2025 | 1,051.00 | 1,079.90 | 1,037.05 | 1,040.95 | 1,040.95 | -1.35% | 6,375 |
| Aug 26, 2025 | 1,081.00 | 1,090.30 | 1,049.10 | 1,055.15 | 1,055.15 | -2.41% | 2,027 |
| Aug 25, 2025 | 1,090.60 | 1,098.00 | 1,080.00 | 1,081.25 | 1,081.25 | -0.55% | 2,212 |
| Aug 22, 2025 | 1,090.75 | 1,094.60 | 1,080.00 | 1,087.25 | 1,087.25 | -0.58% | 1,168 |
| Aug 21, 2025 | 1,090.00 | 1,108.15 | 1,090.00 | 1,093.55 | 1,093.55 | -0.12% | 1,565 |
| Aug 20, 2025 | 1,108.45 | 1,108.60 | 1,091.25 | 1,094.85 | 1,094.85 | -0.60% | 478 |
| Aug 19, 2025 | 1,116.50 | 1,119.55 | 1,092.50 | 1,101.50 | 1,101.50 | -0.80% | 5,702 |
| Aug 18, 2025 | 1,130.00 | 1,130.00 | 1,106.05 | 1,110.40 | 1,110.40 | 0.36% | 3,556 |
| Aug 14, 2025 | 1,099.70 | 1,145.05 | 1,096.75 | 1,106.40 | 1,106.40 | 2.96% | 10,167 |
| Aug 13, 2025 | 1,057.05 | 1,080.00 | 1,057.05 | 1,074.55 | 1,074.55 | 1.37% | 1,413 |
| Aug 12, 2025 | 1,060.70 | 1,065.50 | 1,056.20 | 1,060.05 | 1,060.05 | -0.06% | 1,788 |
| Aug 11, 2025 | 1,055.00 | 1,063.00 | 1,044.00 | 1,060.70 | 1,060.70 | 0.54% | 223 |
| Aug 8, 2025 | 1,046.00 | 1,070.00 | 1,046.00 | 1,055.00 | 1,055.00 | -0.04% | 310 |
| Aug 7, 2025 | 1,057.15 | 1,063.90 | 1,044.85 | 1,055.40 | 1,055.40 | -0.45% | 2,571 |
| Aug 6, 2025 | 1,080.40 | 1,090.90 | 1,053.90 | 1,060.20 | 1,060.20 | -1.38% | 1,826 |
| Aug 5, 2025 | 1,101.25 | 1,101.25 | 1,072.20 | 1,075.05 | 1,075.05 | -1.92% | 533 |
| Aug 4, 2025 | 1,073.55 | 1,104.15 | 1,073.55 | 1,096.15 | 1,096.15 | 1.17% | 1,440 |
| Aug 1, 2025 | 1,100.00 | 1,107.60 | 1,079.05 | 1,083.50 | 1,083.50 | -1.79% | 2,945 |
| Jul 31, 2025 | 1,095.00 | 1,115.70 | 1,095.00 | 1,103.25 | 1,103.25 | -0.32% | 1,368 |
| Jul 30, 2025 | 1,084.00 | 1,131.65 | 1,084.00 | 1,106.80 | 1,106.80 | -0.52% | 1,152 |
| Jul 29, 2025 | 1,090.90 | 1,115.20 | 1,081.60 | 1,112.55 | 1,112.55 | 0.41% | 1,052 |
| Jul 28, 2025 | 1,138.55 | 1,148.00 | 1,103.05 | 1,108.05 | 1,108.05 | -2.78% | 3,531 |
| Jul 25, 2025 | 1,161.85 | 1,162.10 | 1,126.90 | 1,139.75 | 1,139.75 | -1.86% | 2,324 |
| Jul 24, 2025 | 1,199.95 | 1,199.95 | 1,156.10 | 1,161.35 | 1,161.35 | -0.06% | 2,451 |
| Jul 23, 2025 | 1,143.55 | 1,174.35 | 1,123.50 | 1,162.05 | 1,162.05 | 2.52% | 1,695 |
| Jul 22, 2025 | 1,144.00 | 1,148.00 | 1,131.95 | 1,133.50 | 1,133.50 | 0.14% | 728 |
| Jul 21, 2025 | 1,135.90 | 1,151.10 | 1,130.00 | 1,131.95 | 1,131.95 | -0.81% | 3,704 |
| Jul 18, 2025 | 1,144.25 | 1,150.70 | 1,130.45 | 1,141.15 | 1,141.15 | -0.81% | 1,098 |
| Jul 17, 2025 | 1,151.95 | 1,162.80 | 1,140.20 | 1,150.50 | 1,150.50 | 0.44% | 3,262 |
| Jul 16, 2025 | 1,168.80 | 1,168.80 | 1,136.50 | 1,145.50 | 1,145.50 | -0.04% | 2,923 |
| Jul 15, 2025 | 1,125.05 | 1,155.00 | 1,125.05 | 1,146.00 | 1,146.00 | 0.43% | 1,496 |
| Jul 14, 2025 | 1,140.15 | 1,156.30 | 1,131.40 | 1,141.15 | 1,141.15 | -1.14% | 3,789 |
| Jul 11, 2025 | 1,150.40 | 1,173.70 | 1,148.40 | 1,154.30 | 1,154.30 | -0.39% | 3,736 |
| Jul 10, 2025 | 1,161.10 | 1,167.00 | 1,144.05 | 1,158.80 | 1,158.80 | 0.06% | 2,551 |
| Jul 9, 2025 | 1,190.20 | 1,190.60 | 1,153.80 | 1,158.05 | 1,158.05 | -2.37% | 3,852 |
| Jul 8, 2025 | 1,202.65 | 1,208.60 | 1,165.55 | 1,186.20 | 1,186.20 | -0.55% | 15,139 |
| Jul 7, 2025 | 1,216.85 | 1,240.60 | 1,186.40 | 1,192.75 | 1,192.75 | -1.83% | 7,217 |
| Jul 4, 2025 | 1,212.00 | 1,236.30 | 1,212.00 | 1,214.95 | 1,214.95 | -0.02% | 1,385 |
| Jul 3, 2025 | 1,234.00 | 1,239.95 | 1,210.90 | 1,215.15 | 1,215.15 | -0.12% | 1,112 |
| Jul 2, 2025 | 1,235.00 | 1,240.00 | 1,204.90 | 1,216.60 | 1,216.60 | -1.29% | 2,188 |
| Jul 1, 2025 | 1,228.30 | 1,238.65 | 1,196.00 | 1,232.45 | 1,232.45 | 0.06% | 3,659 |