Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 899.25
+0.55 (0.06%)
At close: Mar 25, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 895.00 | 923.00 | 890.50 | 899.25 | 899.25 | 0.06% | 2,999 |
| Mar 24, 2026 | 880.00 | 900.70 | 865.95 | 898.70 | 898.70 | 3.52% | 2,891 |
| Mar 23, 2026 | 918.00 | 918.00 | 855.80 | 868.10 | 868.10 | -6.85% | 3,771 |
| Mar 20, 2026 | 901.00 | 940.00 | 900.75 | 931.90 | 931.90 | 5.76% | 4,559 |
| Mar 19, 2026 | 930.00 | 930.00 | 873.00 | 881.15 | 881.15 | -5.35% | 2,871 |
| Mar 18, 2026 | 927.60 | 940.05 | 925.40 | 931.00 | 931.00 | 1.57% | 3,031 |
| Mar 17, 2026 | 910.00 | 924.10 | 899.75 | 916.60 | 916.60 | 2.04% | 1,832 |
| Mar 16, 2026 | 943.95 | 943.95 | 889.55 | 898.30 | 898.30 | -3.02% | 2,962 |
| Mar 13, 2026 | 951.95 | 965.45 | 920.20 | 926.30 | 926.30 | -1.48% | 4,140 |
| Mar 12, 2026 | 931.75 | 959.35 | 928.70 | 940.25 | 940.25 | -0.98% | 1,719 |
| Mar 11, 2026 | 928.15 | 963.35 | 928.15 | 949.60 | 949.60 | 1.36% | 1,082 |
| Mar 10, 2026 | 930.50 | 946.20 | 927.95 | 936.90 | 936.90 | 1.04% | 2,912 |
| Mar 9, 2026 | 944.95 | 945.00 | 918.45 | 927.30 | 927.30 | -4.50% | 1,844 |
| Mar 6, 2026 | 990.50 | 990.50 | 958.40 | 970.95 | 970.95 | 0.60% | 4,109 |
| Mar 5, 2026 | 960.05 | 970.35 | 950.80 | 965.15 | 965.15 | 1.49% | 1,095 |
| Mar 4, 2026 | 991.15 | 991.15 | 942.15 | 950.95 | 950.95 | -3.78% | 2,860 |
| Mar 2, 2026 | 980.00 | 1,010.40 | 957.80 | 988.30 | 988.30 | -1.73% | 2,501 |
| Feb 27, 2026 | 1,025.30 | 1,025.85 | 996.35 | 1,005.65 | 1,005.65 | -1.59% | 1,316 |
| Feb 26, 2026 | 1,021.35 | 1,037.95 | 1,012.00 | 1,021.95 | 1,021.95 | - | 1,941 |
| Feb 25, 2026 | 1,004.45 | 1,037.50 | 1,000.00 | 1,022.00 | 1,022.00 | 2.33% | 1,153 |
| Feb 24, 2026 | 1,064.95 | 1,064.95 | 991.15 | 998.75 | 998.75 | -2.04% | 715 |
| Feb 23, 2026 | 1,015.00 | 1,024.85 | 1,008.00 | 1,019.50 | 1,019.50 | 0.20% | 1,281 |
| Feb 20, 2026 | 1,020.75 | 1,039.90 | 1,013.55 | 1,017.45 | 1,017.45 | -0.99% | 810 |
| Feb 19, 2026 | 1,074.95 | 1,074.95 | 1,018.85 | 1,027.65 | 1,027.65 | -3.23% | 668 |
| Feb 18, 2026 | 1,039.80 | 1,074.70 | 1,039.80 | 1,061.95 | 1,061.95 | 0.67% | 709 |
| Feb 17, 2026 | 1,046.80 | 1,070.75 | 1,028.00 | 1,054.85 | 1,054.85 | 0.49% | 3,244 |
| Feb 16, 2026 | 1,055.75 | 1,062.95 | 1,045.35 | 1,049.70 | 1,049.70 | -2.12% | 3,948 |
| Feb 13, 2026 | 1,053.75 | 1,088.50 | 1,049.90 | 1,072.40 | 1,072.40 | -0.26% | 1,958 |
| 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 |