Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 388.25
-4.30 (-1.10%)
Sep 18, 2025, 10:30 AM IST
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 390.20 | 395.80 | 384.15 | 392.55 | 392.55 | 0.40% | 9,209 |
| Sep 16, 2025 | 397.70 | 399.00 | 385.10 | 391.00 | 391.00 | -0.03% | 6,499 |
| Sep 15, 2025 | 399.95 | 399.95 | 387.50 | 391.10 | 391.10 | 0.93% | 5,227 |
| Sep 12, 2025 | 390.00 | 401.15 | 382.85 | 387.50 | 387.50 | -0.24% | 10,240 |
| Sep 11, 2025 | 389.15 | 399.30 | 381.25 | 388.45 | 388.45 | 0.32% | 31,402 |
| Sep 10, 2025 | 395.45 | 397.00 | 385.30 | 387.20 | 387.20 | -2.35% | 8,073 |
| Sep 9, 2025 | 386.55 | 404.80 | 386.55 | 396.50 | 396.50 | -1.33% | 12,920 |
| Sep 8, 2025 | 395.80 | 402.00 | 387.20 | 401.85 | 401.85 | 1.53% | 36,514 |
| Sep 5, 2025 | 397.00 | 401.00 | 383.60 | 395.80 | 395.80 | 1.66% | 31,603 |
| Sep 4, 2025 | 378.10 | 394.00 | 374.50 | 389.35 | 389.35 | 0.65% | 53,132 |
| Sep 3, 2025 | 371.90 | 389.00 | 367.25 | 386.85 | 386.85 | 5.67% | 185,802 |
| Sep 2, 2025 | 350.00 | 367.00 | 350.00 | 366.10 | 366.10 | 4.60% | 23,490 |
| Sep 1, 2025 | 345.80 | 352.00 | 340.90 | 350.00 | 350.00 | 5.58% | 13,667 |
| Aug 29, 2025 | 346.05 | 352.65 | 331.00 | 331.50 | 331.50 | -2.97% | 38,177 |
| Aug 28, 2025 | 348.80 | 352.95 | 340.50 | 341.65 | 341.65 | -3.04% | 42,164 |
| Aug 26, 2025 | 358.25 | 358.25 | 348.00 | 352.35 | 352.35 | -1.15% | 10,724 |
| Aug 25, 2025 | 357.95 | 363.90 | 337.40 | 356.45 | 356.45 | 3.66% | 14,012 |
| Aug 22, 2025 | 350.00 | 350.00 | 342.55 | 343.85 | 343.85 | -2.96% | 1,424 |
| Aug 21, 2025 | 355.00 | 359.25 | 345.05 | 354.35 | 354.35 | -0.51% | 4,117 |
| Aug 20, 2025 | 341.40 | 359.80 | 341.40 | 356.15 | 356.15 | 0.45% | 1,803 |
| Aug 19, 2025 | 349.95 | 360.00 | 342.00 | 354.55 | 354.55 | 1.10% | 4,016 |
| Aug 18, 2025 | 344.80 | 354.00 | 335.00 | 350.70 | 350.70 | 1.67% | 3,697 |
| Aug 14, 2025 | 334.50 | 353.00 | 327.25 | 344.95 | 344.95 | 0.70% | 6,429 |
| Aug 13, 2025 | 327.35 | 344.75 | 312.20 | 342.55 | 342.55 | 4.25% | 14,571 |
| Aug 12, 2025 | 331.05 | 344.00 | 328.60 | 328.60 | 328.60 | -5.00% | 3,846 |
| Aug 11, 2025 | 376.85 | 376.85 | 345.90 | 345.90 | 345.90 | -5.00% | 4,624 |
| Aug 8, 2025 | 367.05 | 370.95 | 346.60 | 364.10 | 364.10 | -0.19% | 18,107 |
| Aug 7, 2025 | 349.70 | 369.00 | 342.30 | 364.80 | 364.80 | 1.25% | 10,858 |
| Aug 6, 2025 | 344.95 | 361.75 | 327.40 | 360.30 | 360.30 | 4.56% | 16,202 |
| Aug 5, 2025 | 365.00 | 365.00 | 336.65 | 344.60 | 344.60 | -2.74% | 3,194 |
| Aug 4, 2025 | 356.50 | 356.90 | 342.35 | 354.30 | 354.30 | -0.84% | 2,723 |
| Aug 1, 2025 | 356.95 | 357.85 | 341.85 | 357.30 | 357.30 | 0.04% | 2,430 |
| Jul 31, 2025 | 349.90 | 358.95 | 339.00 | 357.15 | 357.15 | 0.10% | 2,027 |
| Jul 30, 2025 | 362.00 | 362.00 | 343.80 | 356.80 | 356.80 | -1.41% | 9,318 |
| Jul 29, 2025 | 364.25 | 366.50 | 355.10 | 361.90 | 361.90 | 0.35% | 20,060 |
| Jul 28, 2025 | 372.00 | 375.00 | 355.00 | 360.65 | 360.65 | 0.18% | 15,247 |
| Jul 25, 2025 | 353.30 | 360.00 | 353.30 | 360.00 | 360.00 | -0.14% | 1,486 |
| Jul 24, 2025 | 355.00 | 360.50 | 352.00 | 360.50 | 360.50 | 1.99% | 7,800 |
| Jul 23, 2025 | 360.65 | 360.65 | 353.45 | 353.45 | 353.45 | -2.00% | 3,599 |
| Jul 22, 2025 | 367.75 | 367.75 | 360.55 | 360.65 | 360.65 | -1.97% | 3,383 |
| Jul 21, 2025 | 373.05 | 373.05 | 361.10 | 367.90 | 367.90 | 0.52% | 1,408 |
| Jul 18, 2025 | 366.80 | 368.00 | 366.00 | 366.00 | 366.00 | -0.22% | 2,473 |
| Jul 17, 2025 | 360.00 | 366.90 | 360.00 | 366.80 | 366.80 | -0.05% | 9,060 |
| Jul 16, 2025 | 367.40 | 367.40 | 360.15 | 367.00 | 367.00 | -0.14% | 1,836 |
| Jul 15, 2025 | 367.00 | 367.50 | 363.10 | 367.50 | 367.50 | 0.14% | 3,475 |
| Jul 14, 2025 | 361.00 | 367.50 | 353.25 | 367.00 | 367.00 | 1.82% | 27,564 |
| Jul 11, 2025 | 355.15 | 360.45 | 355.15 | 360.45 | 360.45 | 1.99% | 3,395 |
| Jul 10, 2025 | 353.40 | 353.40 | 353.40 | 353.40 | 353.40 | 1.99% | 4,442 |
| Jul 9, 2025 | 334.15 | 346.50 | 334.15 | 346.50 | 346.50 | 1.99% | 9,816 |
| Jul 8, 2025 | 339.75 | 339.75 | 327.05 | 339.75 | 339.75 | 2.00% | 12,164 |