Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 826.60
+38.30 (4.86%)
At close: Nov 4, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 781.00 | 829.85 | 781.00 | 826.60 | 826.60 | 4.86% | 1,326 |
| Nov 3, 2026 | 800.85 | 803.55 | 783.00 | 788.30 | 788.30 | -0.09% | 1,127 |
| Nov 2, 2026 | 760.75 | 794.75 | 760.75 | 789.00 | 789.00 | 2.03% | 2,135 |
| Oct 30, 2026 | 796.50 | 796.50 | 768.65 | 773.30 | 773.30 | -2.99% | 1,368 |
| Oct 29, 2026 | 789.00 | 798.55 | 781.70 | 797.10 | 797.10 | 1.03% | 1,353 |
| Oct 28, 2026 | 781.00 | 794.25 | 773.30 | 788.95 | 788.95 | 0.32% | 741 |
| Oct 27, 2026 | 765.05 | 797.00 | 765.00 | 786.40 | 786.40 | 2.99% | 2,076 |
| Oct 26, 2026 | 797.00 | 797.15 | 760.40 | 763.55 | 763.55 | -3.34% | 3,784 |
| Oct 23, 2026 | 816.35 | 816.35 | 771.75 | 789.90 | 789.90 | -2.93% | 4,238 |
| Oct 22, 2026 | 831.00 | 831.00 | 804.80 | 813.75 | 813.75 | -2.09% | 1,912 |
| Oct 21, 2026 | 864.75 | 867.00 | 830.00 | 831.10 | 831.10 | -4.37% | 4,228 |
| Oct 19, 2026 | 919.85 | 919.85 | 864.00 | 869.10 | 869.10 | -1.50% | 913 |
| Oct 16, 2026 | 882.00 | 885.25 | 873.00 | 882.35 | 882.35 | -0.06% | 1,270 |
| Oct 15, 2026 | 900.60 | 900.60 | 881.10 | 882.85 | 882.85 | -1.35% | 1,184 |
| Oct 14, 2026 | 894.90 | 903.00 | 893.75 | 894.90 | 894.90 | -0.42% | 1,322 |
| Oct 13, 2026 | 899.95 | 901.30 | 877.60 | 898.65 | 898.65 | 1.33% | 1,067 |
| Oct 12, 2026 | 878.05 | 898.90 | 878.05 | 886.85 | 886.85 | 0.93% | 1,050 |
| Oct 9, 2026 | 891.45 | 893.45 | 878.00 | 878.65 | 878.65 | -1.07% | 11,870 |
| Oct 8, 2026 | 908.00 | 909.25 | 882.30 | 888.15 | 888.15 | -1.94% | 4,114 |
| Oct 7, 2026 | 924.65 | 924.65 | 903.20 | 905.75 | 905.75 | -0.46% | 2,062 |
| Oct 6, 2026 | 979.85 | 979.85 | 907.25 | 909.90 | 909.90 | 0.50% | 2,917 |
| Oct 5, 2026 | 921.90 | 928.95 | 901.80 | 905.40 | 905.40 | -2.53% | 6,524 |
| Oct 1, 2026 | 916.00 | 934.80 | 903.00 | 928.90 | 928.90 | 0.46% | 3,236 |
| Sep 30, 2026 | 939.95 | 954.50 | 919.00 | 924.65 | 924.65 | -0.55% | 3,393 |
| Sep 29, 2026 | 942.85 | 942.85 | 921.85 | 929.80 | 929.80 | -0.96% | 2,803 |
| Sep 28, 2026 | 962.15 | 962.15 | 936.00 | 938.85 | 938.85 | -1.63% | 2,322 |
| Sep 25, 2026 | 994.30 | 994.30 | 944.00 | 954.45 | 954.45 | -2.16% | 3,821 |
| Sep 24, 2026 | 990.00 | 1,002.35 | 972.60 | 975.50 | 975.50 | -3.64% | 4,799 |
| Sep 23, 2026 | 997.40 | 1,021.30 | 990.95 | 1,012.40 | 1,012.40 | 1.72% | 4,872 |
| Sep 22, 2026 | 1,003.20 | 1,007.40 | 986.20 | 995.25 | 995.25 | -0.20% | 2,235 |
| Sep 21, 2026 | 998.00 | 1,001.75 | 990.70 | 997.20 | 997.20 | -0.55% | 1,887 |
| Sep 18, 2026 | 1,035.40 | 1,035.40 | 1,005.10 | 1,008.70 | 1,002.70 | -1.82% | 2,464 |
| Sep 17, 2026 | 1,037.00 | 1,046.30 | 1,011.00 | 1,027.40 | 1,021.29 | 3.19% | 8,891 |
| Sep 16, 2026 | 1,000.00 | 1,004.15 | 972.25 | 995.65 | 989.73 | -0.98% | 3,255 |
| Sep 15, 2026 | 1,047.85 | 1,053.00 | 1,002.50 | 1,005.55 | 999.57 | -3.63% | 4,169 |
| Sep 11, 2026 | 1,058.05 | 1,058.05 | 1,028.00 | 1,043.40 | 1,037.19 | -1.11% | 4,668 |
| Sep 10, 2026 | 1,085.95 | 1,091.20 | 1,050.95 | 1,055.10 | 1,048.82 | -2.00% | 6,370 |
| Sep 9, 2026 | 1,063.85 | 1,090.15 | 1,038.00 | 1,076.65 | 1,070.25 | 1.37% | 19,801 |
| Sep 8, 2026 | 1,105.00 | 1,111.75 | 1,059.55 | 1,062.10 | 1,055.78 | -3.80% | 10,772 |
| Sep 7, 2026 | 1,122.00 | 1,196.40 | 1,096.00 | 1,104.10 | 1,097.53 | 1.11% | 60,665 |
| Sep 4, 2026 | 1,049.00 | 1,104.40 | 1,038.00 | 1,092.00 | 1,085.50 | 5.16% | 14,442 |
| Sep 3, 2026 | 1,023.65 | 1,046.20 | 1,019.60 | 1,038.40 | 1,032.22 | 1.55% | 4,115 |
| Sep 2, 2026 | 981.75 | 1,057.35 | 962.85 | 1,022.60 | 1,016.52 | 4.72% | 17,502 |
| Sep 1, 2026 | 980.20 | 988.00 | 969.00 | 976.50 | 970.69 | 0.09% | 2,002 |
| Aug 31, 2026 | 982.45 | 985.45 | 970.00 | 975.65 | 969.85 | -0.69% | 1,543 |
| Aug 28, 2026 | 1,003.00 | 1,003.00 | 979.60 | 982.45 | 976.61 | -1.06% | 918 |
| Aug 27, 2026 | 1,013.45 | 1,013.45 | 990.65 | 993.00 | 987.09 | -1.30% | 1,201 |
| Aug 26, 2026 | 987.40 | 1,009.50 | 985.35 | 1,006.05 | 1,000.07 | 1.71% | 2,210 |
| Aug 25, 2026 | 991.00 | 997.45 | 985.00 | 989.15 | 983.27 | -0.19% | 906 |
| Aug 24, 2026 | 976.50 | 997.40 | 976.50 | 991.05 | 985.15 | 1.41% | 5,086 |