Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 1,062.80
+47.95 (4.72%)
At close: Jun 15, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |