Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 950.00
-9.55 (-1.00%)
Dec 31, 2025, 10:39 AM IST
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 949.65 | 969.00 | 891.05 | 959.55 | 959.55 | 3.90% | 44,522 |
| Dec 29, 2025 | 840.00 | 925.00 | 838.10 | 923.55 | 923.55 | 4.69% | 29,859 |
| Dec 26, 2025 | 944.70 | 945.00 | 882.20 | 882.20 | 882.20 | -5.00% | 7,928 |
| Dec 24, 2025 | 931.00 | 950.00 | 901.00 | 928.60 | 928.60 | 2.14% | 11,597 |
| Dec 23, 2025 | 889.95 | 913.95 | 855.00 | 909.10 | 909.10 | 4.44% | 37,553 |
| Dec 22, 2025 | 810.00 | 870.45 | 810.00 | 870.45 | 870.45 | 5.00% | 19,017 |
| Dec 19, 2025 | 834.30 | 834.30 | 829.00 | 829.00 | 829.00 | 1.35% | 4,370 |
| Dec 18, 2025 | 786.00 | 817.95 | 786.00 | 817.95 | 817.95 | 2.00% | 10,192 |
| Dec 17, 2025 | 802.00 | 802.00 | 801.95 | 801.95 | 801.95 | -2.00% | 864 |
| Dec 16, 2025 | 835.00 | 835.00 | 818.30 | 818.30 | 818.30 | -2.00% | 11,590 |
| Dec 15, 2025 | 838.00 | 838.00 | 822.40 | 835.00 | 835.00 | 1.53% | 3,107 |
| Dec 12, 2025 | 822.40 | 822.40 | 822.40 | 822.40 | 822.40 | 2.00% | 8,407 |
| Dec 11, 2025 | 806.30 | 806.30 | 800.00 | 806.30 | 806.30 | 2.00% | 9,676 |
| Dec 10, 2025 | 761.10 | 790.50 | 761.10 | 790.50 | 790.50 | 2.00% | 7,123 |
| Dec 9, 2025 | 754.60 | 775.00 | 754.60 | 775.00 | 775.00 | 0.65% | 20,647 |
| Dec 8, 2025 | 792.50 | 792.50 | 770.00 | 770.00 | 770.00 | -0.93% | 34,883 |
| Dec 5, 2025 | 759.00 | 777.20 | 750.00 | 777.20 | 777.20 | 1.99% | 4,545 |
| Dec 4, 2025 | 769.00 | 769.00 | 746.00 | 762.00 | 762.00 | 0.13% | 3,903 |
| Dec 3, 2025 | 745.00 | 761.00 | 745.00 | 761.00 | 761.00 | 0.13% | 16,246 |
| Dec 2, 2025 | 757.90 | 760.00 | 752.00 | 760.00 | 760.00 | 1.03% | 7,554 |
| Dec 1, 2025 | 752.25 | 752.25 | 752.00 | 752.25 | 752.25 | 2.00% | 8,516 |
| Nov 28, 2025 | 720.00 | 737.50 | 715.00 | 737.50 | 737.50 | 2.00% | 8,126 |
| Nov 27, 2025 | 723.05 | 723.05 | 723.05 | 723.05 | 723.05 | 2.00% | 6,057 |
| Nov 26, 2025 | 698.00 | 708.90 | 697.00 | 708.90 | 708.90 | 2.00% | 10,932 |
| Nov 25, 2025 | 687.70 | 695.00 | 687.70 | 695.00 | 695.00 | -0.95% | 30,894 |
| Nov 24, 2025 | 701.70 | 701.70 | 701.70 | 701.70 | 701.70 | -2.00% | 58 |
| Nov 21, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -2.00% | 512 |
| Nov 20, 2025 | 730.60 | 730.60 | 730.60 | 730.60 | 730.60 | -2.00% | 493 |
| Nov 19, 2025 | 745.50 | 745.50 | 745.50 | 745.50 | 745.50 | -2.00% | 1,335 |
| Nov 18, 2025 | 760.70 | 760.70 | 760.70 | 760.70 | 760.70 | -2.00% | 1,960 |
| Nov 17, 2025 | 792.00 | 792.00 | 776.20 | 776.20 | 776.20 | -1.99% | 3,827 |
| Nov 14, 2025 | 764.50 | 792.00 | 764.50 | 792.00 | 792.00 | 1.53% | 27,377 |
| Nov 13, 2025 | 752.00 | 780.10 | 752.00 | 780.10 | 780.10 | 1.72% | 34,733 |
| Nov 12, 2025 | 754.95 | 767.70 | 735.00 | 766.90 | 766.90 | 4.89% | 38,201 |
| Nov 11, 2025 | 716.00 | 731.40 | 698.50 | 731.15 | 731.15 | 4.96% | 39,736 |
| Nov 10, 2025 | 675.00 | 696.80 | 667.30 | 696.60 | 696.60 | 4.96% | 30,801 |
| Nov 7, 2025 | 635.20 | 663.65 | 619.00 | 663.65 | 663.65 | 5.00% | 98,126 |
| Nov 6, 2025 | 619.95 | 637.30 | 595.70 | 632.05 | 632.05 | 4.11% | 38,028 |
| Nov 4, 2025 | 619.00 | 620.00 | 601.90 | 607.10 | 607.10 | 0.86% | 9,831 |
| Nov 3, 2025 | 624.00 | 626.95 | 601.00 | 601.90 | 601.90 | -2.03% | 30,804 |
| Oct 31, 2025 | 607.00 | 617.00 | 596.50 | 614.40 | 614.40 | 1.60% | 103,141 |
| Oct 30, 2025 | 613.05 | 615.00 | 600.00 | 604.70 | 604.70 | -0.87% | 25,923 |
| Oct 29, 2025 | 596.00 | 610.50 | 581.00 | 610.00 | 610.00 | 2.57% | 35,451 |
| Oct 28, 2025 | 595.00 | 596.00 | 583.00 | 594.70 | 594.70 | 0.07% | 14,386 |
| Oct 27, 2025 | 575.35 | 595.50 | 570.00 | 594.30 | 594.30 | 4.32% | 32,587 |
| Oct 24, 2025 | 564.90 | 585.00 | 556.40 | 569.70 | 569.70 | 2.00% | 29,057 |
| Oct 23, 2025 | 551.00 | 567.00 | 551.00 | 558.55 | 558.55 | -1.50% | 11,041 |
| Oct 21, 2025 | 566.35 | 574.00 | 563.00 | 567.05 | 567.05 | 0.12% | 24,076 |
| Oct 20, 2025 | 550.05 | 570.00 | 550.05 | 566.35 | 566.35 | 1.01% | 9,936 |
| Oct 17, 2025 | 561.15 | 567.95 | 551.00 | 560.70 | 560.70 | 0.41% | 42,544 |