Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 996.10
-31.40 (-3.06%)
At close: Jan 21, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,000.00 | 1,019.40 | 991.05 | 1,014.40 | 1,014.40 | 1.84% | 2,556 |
| Jan 21, 2026 | 981.45 | 1,032.65 | 981.45 | 996.10 | 996.10 | -3.06% | 6,564 |
| Jan 20, 2026 | 1,104.75 | 1,104.75 | 1,023.10 | 1,027.50 | 1,027.50 | -6.54% | 8,167 |
| Jan 19, 2026 | 1,093.20 | 1,128.30 | 1,093.20 | 1,099.35 | 1,099.35 | -1.44% | 10,172 |
| Jan 16, 2026 | 1,139.35 | 1,143.05 | 1,103.40 | 1,115.40 | 1,115.40 | -0.66% | 10,473 |
| Jan 14, 2026 | 1,063.60 | 1,154.90 | 1,062.70 | 1,122.80 | 1,122.80 | 5.66% | 56,668 |
| Jan 13, 2026 | 1,063.95 | 1,085.00 | 1,045.00 | 1,062.65 | 1,062.65 | -2.56% | 140,045 |
| Jan 12, 2026 | 991.05 | 1,124.70 | 988.25 | 1,090.55 | 1,090.55 | 12.79% | 626,275 |
| Jan 9, 2026 | 974.05 | 994.25 | 964.00 | 966.90 | 966.90 | -2.58% | 637 |
| Jan 8, 2026 | 1,012.10 | 1,014.80 | 988.00 | 992.55 | 992.55 | -2.44% | 873 |
| Jan 7, 2026 | 1,011.20 | 1,029.30 | 1,001.00 | 1,017.35 | 1,017.35 | 0.62% | 3,301 |
| Jan 6, 2026 | 1,007.00 | 1,042.00 | 1,007.00 | 1,011.10 | 1,011.10 | -0.03% | 2,173 |
| Jan 5, 2026 | 1,009.65 | 1,016.40 | 1,003.70 | 1,011.40 | 1,011.40 | -0.32% | 1,666 |
| Jan 2, 2026 | 1,010.70 | 1,017.60 | 999.50 | 1,014.60 | 1,014.60 | 0.47% | 1,998 |
| Jan 1, 2026 | 1,021.10 | 1,021.10 | 1,006.70 | 1,009.85 | 1,009.85 | -0.99% | 431 |
| Dec 31, 2025 | 1,013.05 | 1,035.15 | 1,012.00 | 1,019.90 | 1,019.90 | 0.86% | 750 |
| Dec 30, 2025 | 1,013.45 | 1,013.95 | 990.40 | 1,011.20 | 1,011.20 | 1.15% | 1,081 |
| Dec 29, 2025 | 1,002.40 | 1,029.40 | 995.40 | 999.70 | 999.70 | 0.88% | 1,395 |
| Dec 26, 2025 | 972.00 | 995.00 | 966.20 | 991.00 | 991.00 | 1.88% | 1,781 |
| Dec 24, 2025 | 960.25 | 979.50 | 960.25 | 972.75 | 972.75 | 1.31% | 285 |
| Dec 23, 2025 | 964.95 | 971.60 | 955.00 | 960.15 | 960.15 | 0.46% | 731 |
| Dec 22, 2025 | 949.35 | 960.45 | 929.70 | 955.75 | 955.75 | 1.81% | 1,373 |
| Dec 19, 2025 | 955.00 | 955.00 | 928.60 | 938.80 | 938.80 | 1.10% | 227 |
| Dec 18, 2025 | 924.30 | 934.40 | 906.00 | 928.60 | 928.60 | -0.15% | 538 |
| Dec 17, 2025 | 946.25 | 950.30 | 924.30 | 929.95 | 929.95 | -2.26% | 857 |
| Dec 16, 2025 | 946.65 | 954.90 | 941.50 | 951.50 | 951.50 | 0.51% | 434 |
| Dec 15, 2025 | 1,012.80 | 1,012.80 | 937.45 | 946.65 | 946.65 | -0.47% | 696 |
| Dec 12, 2025 | 934.70 | 955.25 | 934.70 | 951.15 | 951.15 | 1.76% | 873 |
| Dec 11, 2025 | 950.00 | 950.00 | 926.00 | 934.70 | 934.70 | -0.01% | 315 |
| Dec 10, 2025 | 932.10 | 942.85 | 930.00 | 934.75 | 934.75 | 0.77% | 1,852 |
| Dec 9, 2025 | 909.45 | 937.65 | 900.00 | 927.65 | 927.65 | 2.41% | 430 |
| Dec 8, 2025 | 943.65 | 943.65 | 902.00 | 905.80 | 905.80 | -3.83% | 1,272 |
| 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 |