Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 731.90
-5.25 (-0.71%)
Feb 19, 2026, 3:29 PM IST
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 834.70 | 834.70 | 834.70 | 834.70 | 834.70 | -2.00% | 780 |
| Jan 13, 2026 | 851.70 | 851.70 | 851.70 | 851.70 | 851.70 | -1.99% | 1,547 |
| Jan 12, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | -2.00% | 524 |
| Jan 9, 2026 | 886.70 | 886.70 | 886.70 | 886.70 | 886.70 | -1.99% | 191 |
| Jan 8, 2026 | 904.70 | 904.70 | 904.70 | 904.70 | 904.70 | -1.99% | 3,697 |
| Jan 7, 2026 | 923.10 | 923.10 | 923.10 | 923.10 | 923.10 | -2.00% | 6,219 |
| Jan 6, 2026 | 941.90 | 941.90 | 941.90 | 941.90 | 941.90 | -2.00% | 2,182 |
| Jan 5, 2026 | 1,000.00 | 1,006.50 | 961.10 | 961.10 | 961.10 | -4.99% | 12,998 |
| Jan 2, 2026 | 1,032.00 | 1,032.00 | 974.00 | 1,011.60 | 1,011.60 | -0.31% | 17,236 |
| Jan 1, 2026 | 1,020.00 | 1,031.00 | 998.50 | 1,014.70 | 1,014.70 | 1.37% | 8,356 |
| Dec 31, 2025 | 959.00 | 1,005.00 | 915.05 | 1,001.00 | 1,001.00 | 4.32% | 31,269 |
| 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 |