Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 943.25
-2.05 (-0.22%)
At close: May 25, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 945.00 | 955.15 | 942.00 | 943.25 | 943.25 | -0.22% | 1,757 |
| May 22, 2026 | 957.70 | 957.70 | 942.00 | 945.30 | 945.30 | 0.37% | 1,126 |
| May 21, 2026 | 963.15 | 972.80 | 947.05 | 952.80 | 941.80 | -0.96% | 2,088 |
| May 20, 2026 | 959.05 | 964.55 | 950.00 | 962.05 | 950.94 | 0.34% | 637 |
| May 19, 2026 | 964.00 | 973.05 | 954.00 | 958.80 | 947.73 | -0.78% | 938 |
| May 18, 2026 | 991.00 | 991.30 | 947.35 | 966.30 | 955.14 | -3.29% | 2,750 |
| May 15, 2026 | 1,011.05 | 1,011.05 | 995.00 | 999.15 | 987.61 | -0.62% | 1,350 |
| May 14, 2026 | 998.20 | 1,039.20 | 998.20 | 1,005.40 | 993.79 | 1.86% | 4,619 |
| May 13, 2026 | 979.75 | 1,003.15 | 964.50 | 987.00 | 975.61 | 1.54% | 2,398 |
| May 12, 2026 | 1,000.00 | 1,005.45 | 963.15 | 972.00 | 960.78 | -3.02% | 871 |
| May 11, 2026 | 1,032.55 | 1,032.55 | 998.90 | 1,002.30 | 990.73 | -1.99% | 1,936 |
| May 8, 2026 | 1,022.05 | 1,047.00 | 1,018.00 | 1,022.70 | 1,010.89 | 0.06% | 5,368 |
| May 7, 2026 | 1,011.90 | 1,035.00 | 1,006.90 | 1,022.05 | 1,010.25 | 2.84% | 2,937 |
| May 6, 2026 | 1,009.00 | 1,009.00 | 985.00 | 993.80 | 982.33 | -0.01% | 1,790 |
| May 5, 2026 | 980.00 | 999.05 | 980.00 | 993.90 | 982.43 | 0.27% | 1,379 |
| May 4, 2026 | 985.00 | 1,012.45 | 982.75 | 991.25 | 979.81 | 0.86% | 1,115 |
| Apr 30, 2026 | 993.30 | 1,001.25 | 975.00 | 982.75 | 971.40 | -1.05% | 1,423 |
| Apr 29, 2026 | 996.50 | 1,011.00 | 988.10 | 993.20 | 981.73 | -0.09% | 4,043 |
| Apr 28, 2026 | 995.05 | 1,008.50 | 984.55 | 994.05 | 982.57 | -0.55% | 2,138 |
| Apr 27, 2026 | 1,009.50 | 1,016.25 | 998.00 | 999.55 | 988.01 | -0.04% | 967 |
| Apr 24, 2026 | 1,006.00 | 1,018.55 | 986.25 | 999.90 | 988.36 | -1.06% | 1,427 |
| Apr 23, 2026 | 1,023.65 | 1,023.65 | 1,004.30 | 1,010.65 | 998.98 | -1.64% | 4,785 |
| Apr 22, 2026 | 1,010.00 | 1,035.20 | 1,010.00 | 1,027.55 | 1,015.69 | 1.00% | 3,159 |
| Apr 21, 2026 | 1,025.95 | 1,032.80 | 1,015.00 | 1,017.40 | 1,005.65 | 0.04% | 1,473 |
| Apr 20, 2026 | 1,030.45 | 1,040.75 | 1,011.00 | 1,016.95 | 1,005.21 | -1.85% | 1,261 |
| Apr 17, 2026 | 1,044.90 | 1,057.45 | 1,033.00 | 1,036.10 | 1,024.14 | 1.76% | 3,426 |
| Apr 16, 2026 | 991.10 | 1,024.00 | 986.75 | 1,018.20 | 1,006.44 | 3.89% | 2,140 |
| Apr 15, 2026 | 975.00 | 987.00 | 957.65 | 980.10 | 968.78 | 3.91% | 5,302 |
| Apr 13, 2026 | 934.00 | 956.55 | 913.55 | 943.25 | 932.36 | 0.10% | 1,864 |
| Apr 10, 2026 | 947.85 | 949.95 | 940.05 | 942.35 | 931.47 | 0.85% | 1,146 |
| Apr 9, 2026 | 938.90 | 952.05 | 924.45 | 934.40 | 923.61 | -0.87% | 1,776 |
| Apr 8, 2026 | 950.00 | 950.00 | 927.90 | 942.60 | 931.72 | 3.12% | 2,137 |
| Apr 7, 2026 | 917.05 | 931.15 | 904.35 | 914.10 | 903.55 | -0.13% | 1,714 |
| Apr 6, 2026 | 905.90 | 928.30 | 894.60 | 915.25 | 904.68 | 1.04% | 1,010 |
| Apr 2, 2026 | 894.00 | 912.80 | 871.00 | 905.85 | 895.39 | 1.30% | 1,553 |
| Apr 1, 2026 | 834.45 | 903.10 | 834.45 | 894.25 | 883.93 | 7.17% | 2,169 |
| Mar 30, 2026 | 877.50 | 877.50 | 831.50 | 834.45 | 824.82 | -4.91% | 4,067 |
| Mar 27, 2026 | 881.25 | 897.40 | 871.00 | 877.50 | 867.37 | -2.42% | 3,599 |
| Mar 25, 2026 | 895.00 | 923.00 | 890.50 | 899.25 | 888.87 | 0.06% | 2,999 |
| Mar 24, 2026 | 880.00 | 900.70 | 865.95 | 898.70 | 888.32 | 3.52% | 2,891 |
| Mar 23, 2026 | 918.00 | 918.00 | 855.80 | 868.10 | 858.08 | -6.85% | 3,771 |
| Mar 20, 2026 | 901.00 | 940.00 | 900.75 | 931.90 | 921.14 | 5.76% | 4,559 |
| Mar 19, 2026 | 930.00 | 930.00 | 873.00 | 881.15 | 870.98 | -5.35% | 2,871 |
| Mar 18, 2026 | 927.60 | 940.05 | 925.40 | 931.00 | 920.25 | 1.57% | 3,031 |
| Mar 17, 2026 | 910.00 | 924.10 | 899.75 | 916.60 | 906.02 | 2.04% | 1,832 |
| Mar 16, 2026 | 943.95 | 943.95 | 889.55 | 898.30 | 887.93 | -3.02% | 2,962 |
| Mar 13, 2026 | 951.95 | 965.45 | 920.20 | 926.30 | 915.61 | -1.48% | 4,140 |
| Mar 12, 2026 | 931.75 | 959.35 | 928.70 | 940.25 | 929.39 | -0.98% | 1,719 |
| Mar 11, 2026 | 928.15 | 963.35 | 928.15 | 949.60 | 938.64 | 1.36% | 1,082 |
| Mar 10, 2026 | 930.50 | 946.20 | 927.95 | 936.90 | 926.08 | 1.04% | 2,912 |