Maithan Alloys Limited (BOM:590078)
India · Delayed Price · Currency is INR 993.80
-0.10 (-0.01%)
At close: May 6, 2026
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,009.00 | 1,009.00 | 985.00 | 993.80 | 993.80 | -0.01% | 1,790 |
| May 5, 2026 | 980.00 | 999.05 | 980.00 | 993.90 | 993.90 | 0.27% | 1,379 |
| May 4, 2026 | 985.00 | 1,012.45 | 982.75 | 991.25 | 991.25 | 0.86% | 1,115 |
| Apr 30, 2026 | 993.30 | 1,001.25 | 975.00 | 982.75 | 982.75 | -1.05% | 1,423 |
| Apr 29, 2026 | 996.50 | 1,011.00 | 988.10 | 993.20 | 993.20 | -0.09% | 4,043 |
| Apr 28, 2026 | 995.05 | 1,008.50 | 984.55 | 994.05 | 994.05 | -0.55% | 2,138 |
| Apr 27, 2026 | 1,009.50 | 1,016.25 | 998.00 | 999.55 | 999.55 | -0.04% | 967 |
| Apr 24, 2026 | 1,006.00 | 1,018.55 | 986.25 | 999.90 | 999.90 | -1.06% | 1,427 |
| Apr 23, 2026 | 1,023.65 | 1,023.65 | 1,004.30 | 1,010.65 | 1,010.65 | -1.64% | 4,785 |
| Apr 22, 2026 | 1,010.00 | 1,035.20 | 1,010.00 | 1,027.55 | 1,027.55 | 1.00% | 3,159 |
| Apr 21, 2026 | 1,025.95 | 1,032.80 | 1,015.00 | 1,017.40 | 1,017.40 | 0.04% | 1,473 |
| Apr 20, 2026 | 1,030.45 | 1,040.75 | 1,011.00 | 1,016.95 | 1,016.95 | -1.85% | 1,261 |
| Apr 17, 2026 | 1,044.90 | 1,057.45 | 1,033.00 | 1,036.10 | 1,036.10 | 1.76% | 3,426 |
| Apr 16, 2026 | 991.10 | 1,024.00 | 986.75 | 1,018.20 | 1,018.20 | 3.89% | 2,140 |
| Apr 15, 2026 | 975.00 | 987.00 | 957.65 | 980.10 | 980.10 | 3.91% | 5,302 |
| Apr 13, 2026 | 934.00 | 956.55 | 913.55 | 943.25 | 943.25 | 0.10% | 1,864 |
| Apr 10, 2026 | 947.85 | 949.95 | 940.05 | 942.35 | 942.35 | 0.85% | 1,146 |
| Apr 9, 2026 | 938.90 | 952.05 | 924.45 | 934.40 | 934.40 | -0.87% | 1,776 |
| Apr 8, 2026 | 950.00 | 950.00 | 927.90 | 942.60 | 942.60 | 3.12% | 2,137 |
| Apr 7, 2026 | 917.05 | 931.15 | 904.35 | 914.10 | 914.10 | -0.13% | 1,714 |
| Apr 6, 2026 | 905.90 | 928.30 | 894.60 | 915.25 | 915.25 | 1.04% | 1,010 |
| Apr 2, 2026 | 894.00 | 912.80 | 871.00 | 905.85 | 905.85 | 1.30% | 1,553 |
| Apr 1, 2026 | 834.45 | 903.10 | 834.45 | 894.25 | 894.25 | 7.17% | 2,169 |
| Mar 30, 2026 | 877.50 | 877.50 | 831.50 | 834.45 | 834.45 | -4.91% | 4,067 |
| Mar 27, 2026 | 881.25 | 897.40 | 871.00 | 877.50 | 877.50 | -2.42% | 3,599 |
| Mar 25, 2026 | 895.00 | 923.00 | 890.50 | 899.25 | 899.25 | 0.06% | 2,999 |
| Mar 24, 2026 | 880.00 | 900.70 | 865.95 | 898.70 | 898.70 | 3.52% | 2,891 |
| Mar 23, 2026 | 918.00 | 918.00 | 855.80 | 868.10 | 868.10 | -6.85% | 3,771 |
| Mar 20, 2026 | 901.00 | 940.00 | 900.75 | 931.90 | 931.90 | 5.76% | 4,559 |
| Mar 19, 2026 | 930.00 | 930.00 | 873.00 | 881.15 | 881.15 | -5.35% | 2,871 |
| Mar 18, 2026 | 927.60 | 940.05 | 925.40 | 931.00 | 931.00 | 1.57% | 3,031 |
| Mar 17, 2026 | 910.00 | 924.10 | 899.75 | 916.60 | 916.60 | 2.04% | 1,832 |
| Mar 16, 2026 | 943.95 | 943.95 | 889.55 | 898.30 | 898.30 | -3.02% | 2,962 |
| Mar 13, 2026 | 951.95 | 965.45 | 920.20 | 926.30 | 926.30 | -1.48% | 4,140 |
| Mar 12, 2026 | 931.75 | 959.35 | 928.70 | 940.25 | 940.25 | -0.98% | 1,719 |
| Mar 11, 2026 | 928.15 | 963.35 | 928.15 | 949.60 | 949.60 | 1.36% | 1,082 |
| Mar 10, 2026 | 930.50 | 946.20 | 927.95 | 936.90 | 936.90 | 1.04% | 2,912 |
| Mar 9, 2026 | 944.95 | 945.00 | 918.45 | 927.30 | 927.30 | -4.50% | 1,844 |
| Mar 6, 2026 | 990.50 | 990.50 | 958.40 | 970.95 | 970.95 | 0.60% | 4,109 |
| Mar 5, 2026 | 960.05 | 970.35 | 950.80 | 965.15 | 965.15 | 1.49% | 1,095 |
| Mar 4, 2026 | 991.15 | 991.15 | 942.15 | 950.95 | 950.95 | -3.78% | 2,860 |
| Mar 2, 2026 | 980.00 | 1,010.40 | 957.80 | 988.30 | 988.30 | -1.73% | 2,501 |
| Feb 27, 2026 | 1,025.30 | 1,025.85 | 996.35 | 1,005.65 | 1,005.65 | -1.59% | 1,316 |
| Feb 26, 2026 | 1,021.35 | 1,037.95 | 1,012.00 | 1,021.95 | 1,021.95 | - | 1,941 |
| Feb 25, 2026 | 1,004.45 | 1,037.50 | 1,000.00 | 1,022.00 | 1,022.00 | 2.33% | 1,153 |
| Feb 24, 2026 | 1,064.95 | 1,064.95 | 991.15 | 998.75 | 998.75 | -2.04% | 715 |
| Feb 23, 2026 | 1,015.00 | 1,024.85 | 1,008.00 | 1,019.50 | 1,019.50 | 0.20% | 1,281 |
| Feb 20, 2026 | 1,020.75 | 1,039.90 | 1,013.55 | 1,017.45 | 1,017.45 | -0.99% | 810 |
| Feb 19, 2026 | 1,074.95 | 1,074.95 | 1,018.85 | 1,027.65 | 1,027.65 | -3.23% | 668 |
| Feb 18, 2026 | 1,039.80 | 1,074.70 | 1,039.80 | 1,061.95 | 1,061.95 | 0.67% | 709 |