Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 949.75
-24.05 (-2.47%)
Mar 30, 2026, 3:29 PM IST
NSE:MAHASTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 946.55 | 969.80 | 925.15 | 925.15 | - | -5.00% | 933 |
| Mar 27, 2026 | 980.00 | 985.00 | 937.15 | 973.80 | 973.80 | -0.96% | 7,181 |
| Mar 25, 2026 | 985.90 | 999.90 | 955.00 | 983.20 | 983.20 | 0.86% | 5,812 |
| Mar 24, 2026 | 970.00 | 988.00 | 943.30 | 974.85 | 974.85 | 1.45% | 13,250 |
| Mar 23, 2026 | 955.00 | 970.00 | 912.30 | 960.95 | 960.95 | 1.30% | 13,738 |
| Mar 20, 2026 | 953.95 | 965.00 | 900.30 | 948.65 | 948.65 | 2.50% | 2,199 |
| Mar 19, 2026 | 900.65 | 945.65 | 876.00 | 925.55 | 925.55 | 2.76% | 2,874 |
| Mar 18, 2026 | 835.10 | 915.65 | 828.45 | 900.65 | 900.65 | 3.28% | 4,845 |
| Mar 17, 2026 | 941.10 | 942.00 | 848.10 | 872.05 | 872.05 | -7.46% | 6,312 |
| Mar 16, 2026 | 982.70 | 982.70 | 898.00 | 942.30 | 942.30 | -5.55% | 14,939 |
| Mar 13, 2026 | 996.95 | 1,040.00 | 922.30 | 997.65 | 997.65 | -2.28% | 16,738 |
| Mar 12, 2026 | 999.95 | 1,050.00 | 972.05 | 1,020.90 | 1,020.90 | 0.61% | 29,215 |
| Mar 11, 2026 | 946.80 | 1,023.00 | 946.65 | 1,014.70 | 1,014.70 | 7.17% | 26,033 |
| Mar 10, 2026 | 874.00 | 952.90 | 874.00 | 946.80 | 946.80 | 8.55% | 36,056 |
| Mar 9, 2026 | 863.95 | 877.00 | 785.00 | 872.25 | 872.25 | 4.99% | 19,862 |
| Mar 6, 2026 | 788.00 | 848.00 | 742.55 | 830.80 | 830.80 | 6.72% | 22,037 |
| Mar 5, 2026 | 780.00 | 790.00 | 750.00 | 778.50 | 778.50 | 2.12% | 10,733 |
| Mar 4, 2026 | 722.00 | 785.00 | 722.00 | 762.35 | 762.35 | 0.20% | 17,734 |
| Mar 2, 2026 | 705.00 | 765.00 | 682.55 | 760.85 | 760.85 | 0.32% | 21,595 |
| Feb 27, 2026 | 779.95 | 780.00 | 741.25 | 758.45 | 758.45 | -2.22% | 1,711 |
| Feb 26, 2026 | 760.00 | 779.80 | 752.50 | 775.70 | 775.70 | 0.52% | 1,676 |
| Feb 25, 2026 | 730.10 | 779.95 | 717.20 | 771.65 | 771.65 | 2.37% | 3,864 |
| Feb 24, 2026 | 749.95 | 763.55 | 717.00 | 753.80 | 753.80 | 0.01% | 6,654 |
| Feb 23, 2026 | 774.95 | 774.95 | 722.50 | 753.70 | 753.70 | 0.99% | 2,293 |
| Feb 20, 2026 | 731.90 | 761.00 | 711.10 | 746.30 | 746.30 | 2.15% | 11,910 |
| Feb 19, 2026 | 737.20 | 738.75 | 724.00 | 730.60 | 730.60 | -0.89% | 2,409 |
| Feb 18, 2026 | 739.95 | 747.40 | 715.05 | 737.15 | 737.15 | 0.27% | 3,594 |
| Feb 17, 2026 | 727.70 | 739.80 | 721.10 | 735.15 | 735.15 | 1.02% | 3,708 |
| Feb 16, 2026 | 717.05 | 735.00 | 711.00 | 727.70 | 727.70 | 1.63% | 5,824 |
| Feb 13, 2026 | 711.00 | 718.00 | 711.00 | 716.00 | 716.00 | 0.14% | 3,407 |
| Feb 12, 2026 | 712.85 | 719.50 | 712.85 | 715.00 | 715.00 | 0.70% | 4,279 |
| Feb 11, 2026 | 688.90 | 710.00 | 688.90 | 710.00 | 710.00 | 1.43% | 6,250 |
| Feb 10, 2026 | 673.95 | 700.00 | 673.95 | 700.00 | 700.00 | 1.79% | 104,681 |
| Feb 9, 2026 | 687.70 | 687.70 | 687.70 | 687.70 | 687.70 | -2.00% | 42,246 |
| Feb 6, 2026 | 701.70 | 701.70 | 701.70 | 701.70 | 701.70 | -2.00% | 15,310 |
| Feb 5, 2026 | 716.00 | 717.00 | 716.00 | 716.00 | 716.00 | -2.00% | 36,819 |
| Feb 4, 2026 | 730.60 | 730.60 | 730.60 | 730.60 | 730.60 | -2.00% | 7,512 |
| Feb 3, 2026 | 746.80 | 746.80 | 745.50 | 745.50 | 745.50 | -2.00% | 497 |
| Feb 2, 2026 | 776.00 | 776.00 | 760.70 | 760.70 | 760.70 | -2.00% | 2,824 |
| Feb 1, 2026 | 745.90 | 776.30 | 745.90 | 776.20 | 776.20 | 1.98% | 9,425 |
| Jan 30, 2026 | 761.10 | 761.10 | 761.10 | 761.10 | 761.10 | -2.00% | 2,427 |
| Jan 29, 2026 | 776.60 | 776.60 | 776.60 | 776.60 | 776.60 | -1.99% | 141 |
| Jan 28, 2026 | 792.40 | 792.40 | 792.40 | 792.40 | 792.40 | -1.99% | 250 |
| Jan 27, 2026 | 826.00 | 826.00 | 808.50 | 808.50 | 808.50 | -2.00% | 675 |
| Jan 23, 2026 | 800.50 | 825.00 | 800.10 | 825.00 | 825.00 | 1.21% | 3,519 |
| Jan 22, 2026 | 803.70 | 818.00 | 799.60 | 815.10 | 815.10 | 1.42% | 6,127 |
| Jan 21, 2026 | 780.00 | 803.70 | 780.00 | 803.70 | 803.70 | 1.99% | 16,000 |
| Jan 20, 2026 | 800.10 | 800.10 | 788.00 | 788.00 | 788.00 | -1.99% | 4,051 |
| Jan 19, 2026 | 801.80 | 804.00 | 801.80 | 804.00 | 804.00 | -1.72% | 21,779 |
| Jan 16, 2026 | 818.10 | 818.10 | 818.10 | 818.10 | 818.10 | -1.99% | 908 |