Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 614.40
+9.70 (1.60%)
Oct 31, 2025, 3:29 PM IST
Mahamaya Steel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 607.00 | 617.00 | 596.50 | 614.40 | 614.40 | 1.60% | 109,505 |
| Oct 30, 2025 | 613.05 | 615.00 | 600.00 | 604.70 | 604.70 | -0.87% | 25,950 |
| Oct 29, 2025 | 596.00 | 610.50 | 581.00 | 610.00 | 610.00 | 2.57% | 35,476 |
| Oct 28, 2025 | 595.00 | 596.00 | 583.00 | 594.70 | 594.70 | 0.07% | 14,486 |
| Oct 27, 2025 | 575.35 | 595.50 | 570.00 | 594.30 | 594.30 | 4.32% | 32,725 |
| Oct 24, 2025 | 564.90 | 585.00 | 556.40 | 569.70 | 569.70 | 2.00% | 29,152 |
| Oct 23, 2025 | 551.00 | 567.00 | 551.00 | 558.55 | 558.55 | -1.50% | 11,061 |
| 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% | 9,946 |
| Oct 17, 2025 | 561.15 | 567.95 | 551.00 | 560.70 | 560.70 | 0.41% | 42,617 |
| Oct 16, 2025 | 564.00 | 574.70 | 540.10 | 558.40 | 558.40 | -1.59% | 40,450 |
| Oct 15, 2025 | 535.00 | 570.50 | 516.50 | 567.45 | 567.45 | 4.38% | 100,781 |
| Oct 14, 2025 | 543.65 | 543.65 | 543.65 | 543.65 | 543.65 | -5.00% | 8,787 |
| Oct 13, 2025 | 518.10 | 594.60 | 518.10 | 572.25 | 572.25 | 9.48% | 301,403 |
| Oct 10, 2025 | 510.00 | 525.00 | 503.00 | 522.70 | 522.70 | 0.27% | 133,554 |
| Oct 9, 2025 | 508.00 | 532.75 | 501.25 | 521.30 | 521.30 | 2.74% | 125,484 |
| Oct 8, 2025 | 465.55 | 514.00 | 465.55 | 507.40 | 507.40 | 8.00% | 279,597 |
| Oct 7, 2025 | 479.70 | 479.70 | 452.50 | 469.80 | 469.80 | 0.60% | 33,790 |
| Oct 6, 2025 | 480.00 | 480.00 | 459.00 | 467.00 | 467.00 | 1.70% | 58,923 |
| Oct 3, 2025 | 454.00 | 468.00 | 446.00 | 459.20 | 459.20 | 1.15% | 127,400 |
| Oct 1, 2025 | 413.15 | 456.85 | 413.15 | 454.00 | 454.00 | 9.31% | 364,250 |
| Sep 30, 2025 | 413.50 | 416.00 | 410.00 | 415.35 | 415.35 | 0.64% | 130,307 |
| Sep 29, 2025 | 411.45 | 413.00 | 408.50 | 412.70 | 412.70 | 0.66% | 50,655 |
| Sep 26, 2025 | 411.45 | 411.95 | 405.50 | 410.00 | 410.00 | -0.30% | 50,013 |
| Sep 25, 2025 | 409.85 | 411.50 | 407.00 | 411.25 | 411.25 | 0.34% | 58,923 |
| Sep 24, 2025 | 407.95 | 410.00 | 401.50 | 409.85 | 409.85 | 1.83% | 44,898 |
| Sep 23, 2025 | 398.75 | 407.65 | 393.00 | 402.50 | 402.50 | 3.44% | 83,475 |
| Sep 22, 2025 | 399.95 | 399.95 | 387.25 | 389.10 | 389.10 | -0.04% | 3,945 |
| Sep 19, 2025 | 391.90 | 396.50 | 387.00 | 389.25 | 389.25 | -0.69% | 4,246 |
| Sep 18, 2025 | 392.55 | 397.05 | 387.10 | 391.95 | 391.95 | -0.15% | 2,452 |
| 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 |