Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 1,075.20
+28.35 (2.71%)
At close: Feb 12, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1,046.25 | 1,079.95 | 1,046.20 | 1,075.20 | 1,075.20 | 2.71% | 1,376 |
| Feb 11, 2026 | 1,030.05 | 1,049.95 | 1,021.30 | 1,046.85 | 1,046.85 | 0.28% | 2,379 |
| Feb 10, 2026 | 1,050.90 | 1,062.40 | 1,040.00 | 1,043.95 | 1,043.95 | -1.11% | 925 |
| Feb 9, 2026 | 1,029.95 | 1,060.20 | 1,029.95 | 1,055.70 | 1,055.70 | 3.55% | 1,697 |
| Feb 6, 2026 | 1,016.50 | 1,021.00 | 1,000.85 | 1,019.55 | 1,019.55 | -0.36% | 1,931 |
| Feb 5, 2026 | 1,042.00 | 1,042.00 | 1,014.15 | 1,023.25 | 1,023.25 | -1.86% | 1,545 |
| Feb 4, 2026 | 1,022.70 | 1,050.00 | 1,022.70 | 1,042.65 | 1,042.65 | 1.95% | 1,930 |
| Feb 3, 2026 | 1,025.70 | 1,037.50 | 1,012.10 | 1,022.70 | 1,022.70 | 2.04% | 1,368 |
| Feb 2, 2026 | 995.00 | 1,013.95 | 969.20 | 1,002.30 | 1,002.30 | 1.00% | 1,937 |
| Feb 1, 2026 | 1,014.05 | 1,084.55 | 989.45 | 992.40 | 992.40 | -1.42% | 6,479 |
| Jan 30, 2026 | 1,007.25 | 1,024.20 | 1,000.05 | 1,006.65 | 1,006.65 | -2.61% | 4,679 |
| Jan 29, 2026 | 1,035.00 | 1,048.10 | 1,023.20 | 1,033.60 | 1,033.60 | -0.62% | 2,708 |
| Jan 28, 2026 | 1,009.00 | 1,044.45 | 1,006.55 | 1,040.10 | 1,040.10 | 3.61% | 2,253 |
| Jan 27, 2026 | 984.00 | 1,013.95 | 964.20 | 1,003.90 | 1,003.90 | 2.35% | 3,401 |
| Jan 23, 2026 | 1,060.05 | 1,060.05 | 970.85 | 980.85 | 980.85 | -3.31% | 2,706 |
| 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 |