Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 1,194.10
+37.30 (3.22%)
Sep 24, 2026, 11:47 AM IST
NSE:MAHASTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,179.80 | 1,214.60 | 1,164.00 | 1,200.00 | - | 3.73% | 4,080 |
| Sep 23, 2026 | 1,100.90 | 1,156.80 | 1,065.30 | 1,156.80 | 1,156.80 | 4.99% | 4,078 |
| Sep 22, 2026 | 1,128.90 | 1,147.80 | 1,080.30 | 1,101.80 | 1,101.80 | -1.91% | 2,539 |
| Sep 21, 2026 | 1,127.70 | 1,175.00 | 1,084.90 | 1,123.30 | 1,123.30 | -1.63% | 5,700 |
| Sep 18, 2026 | 1,180.00 | 1,199.90 | 1,141.90 | 1,141.90 | 1,141.90 | -4.99% | 2,857 |
| Sep 17, 2026 | 1,250.00 | 1,250.00 | 1,201.90 | 1,201.90 | 1,201.90 | -5.00% | 1,144 |
| Sep 16, 2026 | 1,236.10 | 1,274.00 | 1,229.80 | 1,265.10 | 1,265.10 | -2.27% | 7,469 |
| Sep 15, 2026 | 1,278.00 | 1,298.50 | 1,212.30 | 1,294.50 | 1,294.50 | 1.44% | 10,124 |
| Sep 11, 2026 | 1,339.00 | 1,345.00 | 1,265.10 | 1,276.10 | 1,276.10 | -4.17% | 4,655 |
| Sep 10, 2026 | 1,301.00 | 1,360.00 | 1,270.40 | 1,331.60 | 1,331.60 | 0.45% | 2,443 |
| Sep 9, 2026 | 1,309.90 | 1,340.00 | 1,226.90 | 1,325.60 | 1,325.60 | 2.65% | 4,953 |
| Sep 8, 2026 | 1,343.40 | 1,343.40 | 1,255.00 | 1,291.40 | 1,291.40 | -0.23% | 2,908 |
| Sep 7, 2026 | 1,268.40 | 1,309.90 | 1,231.00 | 1,294.40 | 1,294.40 | 0.93% | 5,574 |
| Sep 4, 2026 | 1,195.30 | 1,320.90 | 1,195.30 | 1,282.50 | 1,282.50 | 1.93% | 10,107 |
| Sep 3, 2026 | 1,262.00 | 1,278.00 | 1,258.20 | 1,258.20 | 1,258.20 | -5.00% | 649 |
| Sep 2, 2026 | 1,390.60 | 1,419.00 | 1,324.40 | 1,324.40 | 1,324.40 | -5.00% | 3,557 |
| Sep 1, 2026 | 1,372.00 | 1,421.00 | 1,305.00 | 1,394.10 | 1,394.10 | 1.54% | 11,613 |
| Aug 31, 2026 | 1,329.70 | 1,381.00 | 1,305.00 | 1,373.00 | 1,373.00 | 3.26% | 37,097 |
| Aug 28, 2026 | 1,269.90 | 1,330.00 | 1,230.00 | 1,329.70 | 1,329.70 | 4.64% | 30,787 |
| Aug 27, 2026 | 1,235.00 | 1,284.00 | 1,173.80 | 1,270.70 | 1,270.70 | 2.85% | 52,849 |
| Aug 26, 2026 | 1,200.00 | 1,239.00 | 1,200.00 | 1,235.50 | 1,235.50 | 2.78% | 25,921 |
| Aug 25, 2026 | 1,185.00 | 1,205.00 | 1,170.10 | 1,202.10 | 1,202.10 | 2.25% | 35,107 |
| Aug 24, 2026 | 1,170.00 | 1,180.00 | 1,154.30 | 1,175.70 | 1,175.70 | 1.85% | 34,286 |
| Aug 21, 2026 | 1,132.50 | 1,157.00 | 1,132.50 | 1,154.30 | 1,154.30 | 0.83% | 33,008 |
| Aug 20, 2026 | 1,135.00 | 1,150.00 | 1,125.00 | 1,144.80 | 1,144.80 | 0.36% | 31,935 |
| Aug 19, 2026 | 1,133.00 | 1,145.00 | 1,105.00 | 1,140.70 | 1,140.70 | 1.51% | 32,160 |
| Aug 18, 2026 | 1,107.60 | 1,135.00 | 1,080.50 | 1,123.70 | 1,123.70 | 2.24% | 41,209 |
| Aug 17, 2026 | 1,075.00 | 1,107.60 | 1,071.30 | 1,099.10 | 1,099.10 | 3.11% | 15,007 |
| Aug 14, 2026 | 1,033.80 | 1,069.90 | 1,028.70 | 1,066.00 | 1,066.00 | 3.63% | 5,720 |
| Aug 13, 2026 | 953.00 | 1,040.00 | 953.00 | 1,028.70 | 1,028.70 | 3.43% | 16,304 |
| Aug 12, 2026 | 1,039.40 | 1,039.40 | 987.60 | 994.60 | 994.60 | -4.31% | 5,673 |
| Aug 11, 2026 | 1,010.00 | 1,048.00 | 990.00 | 1,039.40 | 1,039.40 | 1.76% | 9,640 |
| Aug 10, 2026 | 1,002.90 | 1,040.90 | 1,002.90 | 1,021.40 | 1,021.40 | -2.38% | 3,551 |
| Aug 7, 2026 | 1,020.00 | 1,049.40 | 991.60 | 1,046.30 | 1,046.30 | 2.17% | 11,772 |
| Aug 6, 2026 | 1,076.90 | 1,076.90 | 1,010.00 | 1,024.10 | 1,024.10 | -4.90% | 7,044 |
| Aug 5, 2026 | 1,080.00 | 1,094.90 | 1,060.40 | 1,076.90 | 1,076.90 | 0.19% | 16,334 |
| Aug 4, 2026 | 1,048.00 | 1,103.70 | 1,009.00 | 1,074.90 | 1,074.90 | 4.65% | 77,900 |
| Aug 3, 2026 | 1,000.00 | 1,035.00 | 975.10 | 1,027.10 | 1,027.10 | 2.58% | 29,414 |
| Jul 31, 2026 | 975.00 | 1,018.00 | 952.35 | 1,001.25 | 1,001.25 | 3.62% | 37,640 |
| Jul 30, 2026 | 911.45 | 968.95 | 911.45 | 966.25 | 966.25 | 6.69% | 27,992 |
| Jul 29, 2026 | 799.10 | 912.00 | 799.10 | 905.65 | 905.65 | 10.36% | 16,906 |
| Jul 28, 2026 | 766.70 | 830.00 | 766.40 | 820.60 | 820.60 | 6.68% | 4,805 |
| Jul 27, 2026 | 751.35 | 787.45 | 742.00 | 769.20 | 769.20 | 1.56% | 9,571 |
| Jul 24, 2026 | 770.95 | 799.95 | 718.25 | 757.35 | 757.35 | -3.10% | 6,046 |
| Jul 23, 2026 | 795.70 | 799.90 | 771.00 | 781.60 | 781.60 | -1.79% | 1,410 |
| Jul 22, 2026 | 804.70 | 807.45 | 781.00 | 795.85 | 795.85 | -0.42% | 2,654 |
| Jul 21, 2026 | 812.05 | 812.80 | 790.25 | 799.20 | 799.20 | -2.46% | 1,775 |
| Jul 20, 2026 | 812.60 | 823.50 | 784.00 | 819.35 | 819.35 | 0.83% | 15,120 |
| Jul 17, 2026 | 826.60 | 836.35 | 812.60 | 812.60 | 812.60 | -5.00% | 9,990 |
| Jul 16, 2026 | 840.60 | 864.00 | 827.00 | 855.35 | 855.35 | -1.66% | 4,001 |