Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 960.45
-9.05 (-0.93%)
At close: Jul 24, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 963.00 | 981.10 | 954.75 | 960.45 | 960.45 | -0.93% | 2,205 |
| Jul 23, 2026 | 972.00 | 982.70 | 958.00 | 969.50 | 969.50 | -0.83% | 1,467 |
| Jul 22, 2026 | 983.15 | 995.05 | 971.10 | 977.60 | 977.60 | -0.99% | 1,628 |
| Jul 21, 2026 | 1,009.35 | 1,011.75 | 983.00 | 987.40 | 987.40 | -3.15% | 2,555 |
| Jul 20, 2026 | 999.85 | 1,021.00 | 990.15 | 1,019.55 | 1,019.55 | 0.88% | 5,728 |
| Jul 17, 2026 | 1,008.60 | 1,018.00 | 992.00 | 1,010.65 | 1,010.65 | -0.22% | 1,688 |
| Jul 16, 2026 | 1,022.10 | 1,027.00 | 1,009.80 | 1,012.90 | 1,012.90 | 0.39% | 403 |
| Jul 15, 2026 | 1,012.65 | 1,021.95 | 1,008.80 | 1,009.00 | 1,009.00 | 0.13% | 2,336 |
| Jul 14, 2026 | 1,014.10 | 1,037.35 | 1,001.65 | 1,007.65 | 1,007.65 | -2.57% | 1,833 |
| Jul 13, 2026 | 1,021.00 | 1,046.50 | 1,015.00 | 1,034.25 | 1,034.25 | 0.04% | 4,542 |
| Jul 10, 2026 | 1,010.60 | 1,036.00 | 1,010.60 | 1,033.85 | 1,033.85 | 2.96% | 3,067 |
| Jul 9, 2026 | 994.25 | 1,008.10 | 993.45 | 1,004.10 | 1,004.10 | 0.99% | 1,720 |
| Jul 8, 2026 | 1,010.05 | 1,016.55 | 984.55 | 994.25 | 994.25 | -1.05% | 1,779 |
| Jul 7, 2026 | 1,009.75 | 1,022.10 | 997.00 | 1,004.80 | 1,004.80 | -0.15% | 1,378 |
| Jul 6, 2026 | 1,007.30 | 1,029.55 | 999.00 | 1,006.30 | 1,006.30 | -0.57% | 2,079 |
| Jul 3, 2026 | 1,025.65 | 1,026.60 | 1,010.00 | 1,012.05 | 1,012.05 | -0.67% | 3,245 |
| Jul 2, 2026 | 1,018.25 | 1,023.50 | 1,011.75 | 1,018.85 | 1,018.85 | 0.70% | 2,437 |
| Jul 1, 2026 | 1,031.10 | 1,031.10 | 1,009.95 | 1,011.75 | 1,011.75 | -1.49% | 2,072 |
| Jun 30, 2026 | 1,008.80 | 1,037.20 | 1,007.20 | 1,027.10 | 1,027.10 | 2.30% | 3,655 |
| Jun 29, 2026 | 1,031.75 | 1,031.75 | 1,001.55 | 1,004.05 | 1,004.05 | -0.74% | 1,455 |
| Jun 25, 2026 | 1,031.00 | 1,031.00 | 1,011.00 | 1,011.50 | 1,011.50 | -2.11% | 953 |
| Jun 24, 2026 | 1,057.85 | 1,057.85 | 1,020.00 | 1,033.25 | 1,033.25 | -1.45% | 3,311 |
| Jun 23, 2026 | 1,073.15 | 1,073.15 | 1,033.25 | 1,048.50 | 1,048.50 | -1.13% | 5,147 |
| Jun 22, 2026 | 1,113.00 | 1,113.00 | 1,055.00 | 1,060.50 | 1,060.50 | -4.56% | 8,486 |
| Jun 19, 2026 | 1,139.70 | 1,146.20 | 1,104.35 | 1,111.20 | 1,111.20 | -2.50% | 7,974 |
| Jun 18, 2026 | 1,144.05 | 1,210.00 | 1,130.90 | 1,139.70 | 1,139.70 | 1.15% | 38,650 |
| Jun 17, 2026 | 1,056.00 | 1,136.00 | 1,056.00 | 1,126.70 | 1,126.70 | 5.85% | 14,818 |
| Jun 16, 2026 | 1,072.00 | 1,077.00 | 1,040.10 | 1,064.40 | 1,064.40 | 0.15% | 1,857 |
| Jun 15, 2026 | 1,027.00 | 1,089.95 | 1,027.00 | 1,062.80 | 1,062.80 | 4.72% | 11,570 |
| Jun 12, 2026 | 972.15 | 1,020.00 | 972.15 | 1,014.85 | 1,014.85 | 7.13% | 4,122 |
| Jun 11, 2026 | 971.00 | 971.00 | 942.75 | 947.35 | 947.35 | -1.95% | 1,167 |
| Jun 10, 2026 | 998.40 | 998.95 | 959.50 | 966.20 | 966.20 | -3.67% | 6,646 |
| Jun 9, 2026 | 986.00 | 1,005.00 | 986.00 | 1,003.00 | 1,003.00 | 2.01% | 1,516 |
| Jun 8, 2026 | 998.65 | 998.80 | 980.15 | 983.20 | 983.20 | -2.66% | 1,306 |
| Jun 5, 2026 | 1,052.05 | 1,052.05 | 1,006.25 | 1,010.05 | 1,010.05 | -2.49% | 1,852 |
| Jun 4, 2026 | 1,073.05 | 1,076.00 | 1,030.60 | 1,035.80 | 1,035.80 | -3.06% | 3,180 |
| Jun 3, 2026 | 1,064.20 | 1,086.90 | 1,046.75 | 1,068.50 | 1,068.50 | 1.71% | 4,378 |
| Jun 2, 2026 | 1,024.00 | 1,056.95 | 1,021.30 | 1,050.55 | 1,050.55 | 1.38% | 3,729 |
| Jun 1, 2026 | 1,039.15 | 1,057.80 | 1,024.25 | 1,036.25 | 1,036.25 | 1.08% | 3,365 |
| May 29, 2026 | 1,021.10 | 1,047.65 | 1,014.25 | 1,025.15 | 1,025.15 | 1.32% | 6,954 |
| May 27, 2026 | 943.60 | 1,017.15 | 938.40 | 1,011.75 | 1,011.75 | 8.25% | 6,960 |
| May 26, 2026 | 939.00 | 954.85 | 927.45 | 934.65 | 934.65 | -0.91% | 1,782 |
| 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 |