Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 954.45
-21.05 (-2.16%)
At close: Sep 25, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 979.95 | 984.60 | 973.95 | 977.25 | 971.44 | -0.13% | 1,601 |
| Aug 20, 2026 | 1,002.50 | 1,002.50 | 977.75 | 978.55 | 972.73 | -0.94% | 886 |
| Aug 19, 2026 | 1,001.05 | 1,010.00 | 978.50 | 987.80 | 981.92 | 0.11% | 2,083 |
| Aug 18, 2026 | 990.00 | 992.90 | 974.10 | 986.75 | 980.88 | 0.52% | 1,843 |
| Aug 17, 2026 | 988.00 | 988.00 | 960.30 | 981.65 | 975.81 | 1.11% | 1,203 |
| Aug 14, 2026 | 972.95 | 987.00 | 967.60 | 970.85 | 965.08 | -0.21% | 1,808 |
| Aug 13, 2026 | 986.25 | 990.30 | 966.35 | 972.90 | 967.11 | -1.96% | 5,406 |
| Aug 12, 2026 | 1,000.00 | 1,005.00 | 985.95 | 992.40 | 986.50 | -1.32% | 3,058 |
| Aug 11, 2026 | 975.20 | 1,015.00 | 970.00 | 1,005.65 | 999.67 | 2.76% | 13,749 |
| Aug 10, 2026 | 974.95 | 979.00 | 965.70 | 978.65 | 972.83 | 0.82% | 1,540 |
| Aug 7, 2026 | 975.00 | 976.00 | 959.70 | 970.65 | 964.88 | 0.25% | 2,176 |
| Aug 6, 2026 | 968.80 | 977.25 | 963.75 | 968.25 | 962.49 | -0.07% | 1,897 |
| Aug 5, 2026 | 964.55 | 976.25 | 962.20 | 968.90 | 963.14 | 0.48% | 1,638 |
| Aug 4, 2026 | 960.00 | 979.40 | 956.00 | 964.25 | 958.51 | 0.12% | 5,552 |
| Aug 3, 2026 | 1,044.00 | 1,044.00 | 956.10 | 963.05 | 957.32 | -2.06% | 3,960 |
| Jul 31, 2026 | 967.55 | 988.20 | 967.50 | 983.30 | 977.45 | 2.13% | 1,146 |
| Jul 30, 2026 | 977.40 | 977.40 | 961.00 | 962.80 | 957.07 | -1.86% | 1,248 |
| Jul 29, 2026 | 971.00 | 981.20 | 970.70 | 981.05 | 975.21 | 2.13% | 1,401 |
| Jul 28, 2026 | 967.50 | 972.00 | 956.85 | 960.60 | 954.89 | -0.41% | 904 |
| Jul 27, 2026 | 966.10 | 981.55 | 961.70 | 964.55 | 958.81 | 0.43% | 2,295 |
| Jul 24, 2026 | 963.00 | 981.10 | 954.75 | 960.45 | 954.74 | -0.93% | 2,205 |
| Jul 23, 2026 | 972.00 | 982.70 | 958.00 | 969.50 | 963.73 | -0.83% | 1,467 |
| Jul 22, 2026 | 983.15 | 995.05 | 971.10 | 977.60 | 971.78 | -0.99% | 1,628 |
| Jul 21, 2026 | 1,009.35 | 1,011.75 | 983.00 | 987.40 | 981.53 | -3.15% | 2,555 |
| Jul 20, 2026 | 999.85 | 1,021.00 | 990.15 | 1,019.55 | 1,013.49 | 0.88% | 5,728 |
| Jul 17, 2026 | 1,008.60 | 1,018.00 | 992.00 | 1,010.65 | 1,004.64 | -0.22% | 1,688 |