Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 849.05
+40.40 (5.00%)
May 22, 2026, 3:29 PM IST
NSE:MAHASTEEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 799.90 | 849.05 | 790.20 | 843.40 | 843.40 | 4.30% | 2,946 |
| May 21, 2026 | 773.50 | 814.95 | 762.05 | 808.65 | 808.65 | 3.79% | 7,885 |
| May 20, 2026 | 793.60 | 794.95 | 756.70 | 779.10 | 779.10 | -1.83% | 3,840 |
| May 19, 2026 | 800.00 | 816.00 | 781.70 | 793.60 | 793.60 | -1.46% | 2,421 |
| May 18, 2026 | 831.00 | 831.00 | 791.75 | 805.35 | 805.35 | -2.46% | 624 |
| May 15, 2026 | 836.65 | 839.70 | 816.30 | 825.65 | 825.65 | -1.31% | 468 |
| May 14, 2026 | 825.25 | 852.35 | 815.00 | 836.65 | 836.65 | -1.54% | 2,937 |
| May 13, 2026 | 839.00 | 849.85 | 820.10 | 849.70 | 849.70 | 0.40% | 2,271 |
| May 12, 2026 | 810.00 | 860.00 | 791.20 | 846.30 | 846.30 | 2.32% | 10,285 |
| May 11, 2026 | 814.00 | 837.80 | 801.70 | 827.15 | 827.15 | 0.57% | 1,921 |
| May 8, 2026 | 839.95 | 839.95 | 811.50 | 822.50 | 822.50 | -1.76% | 635 |
| May 7, 2026 | 817.95 | 840.00 | 805.00 | 837.25 | 837.25 | 2.10% | 5,208 |
| May 6, 2026 | 863.05 | 863.05 | 820.00 | 820.00 | 820.00 | -5.00% | 3,671 |
| May 5, 2026 | 837.95 | 873.95 | 811.00 | 863.15 | 863.15 | 2.77% | 3,674 |
| May 4, 2026 | 845.00 | 860.00 | 827.45 | 839.85 | 839.85 | -1.04% | 892 |
| Apr 30, 2026 | 873.95 | 873.95 | 835.25 | 848.70 | 848.70 | -2.55% | 4,762 |
| Apr 29, 2026 | 849.60 | 880.00 | 843.00 | 870.90 | 870.90 | 2.26% | 3,516 |
| Apr 28, 2026 | 821.05 | 870.00 | 806.20 | 851.65 | 851.65 | 1.18% | 10,567 |
| Apr 27, 2026 | 847.00 | 849.75 | 830.05 | 841.70 | 841.70 | -0.62% | 1,078 |
| Apr 24, 2026 | 872.60 | 879.00 | 845.75 | 846.95 | 846.95 | -2.94% | 1,193 |
| Apr 23, 2026 | 912.00 | 912.00 | 870.00 | 872.60 | 872.60 | -4.34% | 7,326 |
| Apr 22, 2026 | 903.00 | 920.00 | 874.10 | 912.15 | 912.15 | 0.87% | 4,597 |
| Apr 21, 2026 | 865.85 | 910.00 | 865.85 | 904.30 | 904.30 | 4.13% | 7,031 |
| Apr 20, 2026 | 868.00 | 894.00 | 866.25 | 868.45 | 868.45 | -3.85% | 2,288 |
| Apr 17, 2026 | 915.50 | 915.50 | 892.05 | 903.25 | 903.25 | -1.56% | 1,129 |
| Apr 16, 2026 | 885.00 | 935.00 | 875.05 | 917.55 | 917.55 | 1.70% | 3,064 |
| Apr 15, 2026 | 915.10 | 944.40 | 881.70 | 902.20 | 902.20 | -2.76% | 5,878 |
| Apr 13, 2026 | 942.00 | 942.00 | 912.05 | 927.85 | 927.85 | -2.01% | 7,088 |
| Apr 10, 2026 | 944.60 | 959.95 | 925.00 | 946.85 | 946.85 | 0.24% | 2,018 |
| Apr 9, 2026 | 931.65 | 955.00 | 900.55 | 944.60 | 944.60 | 1.39% | 1,386 |
| Apr 8, 2026 | 928.65 | 959.75 | 910.75 | 931.65 | 931.65 | 0.32% | 1,187 |
| Apr 7, 2026 | 920.00 | 949.95 | 890.00 | 928.65 | 928.65 | 0.70% | 9,069 |
| Apr 6, 2026 | 922.15 | 949.95 | 904.00 | 922.15 | 922.15 | -1.90% | 1,136 |
| Apr 2, 2026 | 950.65 | 952.80 | 916.65 | 940.00 | 940.00 | -1.81% | 1,178 |
| Apr 1, 2026 | 954.45 | 978.00 | 929.00 | 957.30 | 957.30 | 0.79% | 1,916 |
| Mar 30, 2026 | 946.55 | 970.00 | 925.15 | 949.75 | 949.75 | -2.47% | 3,692 |
| Mar 27, 2026 | 980.00 | 985.00 | 937.15 | 973.80 | 973.80 | -0.96% | 7,181 |
| Mar 25, 2026 | 985.90 | 999.90 | 955.00 | 983.20 | 983.20 | 0.86% | 5,812 |
| Mar 24, 2026 | 970.00 | 988.00 | 943.30 | 974.85 | 974.85 | 1.45% | 13,250 |
| Mar 23, 2026 | 955.00 | 970.00 | 912.30 | 960.95 | 960.95 | 1.30% | 13,738 |
| Mar 20, 2026 | 953.95 | 965.00 | 900.30 | 948.65 | 948.65 | 2.50% | 2,199 |
| Mar 19, 2026 | 900.65 | 945.65 | 876.00 | 925.55 | 925.55 | 2.76% | 2,874 |
| Mar 18, 2026 | 835.10 | 915.65 | 828.45 | 900.65 | 900.65 | 3.28% | 4,845 |
| Mar 17, 2026 | 941.10 | 942.00 | 848.10 | 872.05 | 872.05 | -7.46% | 6,312 |
| Mar 16, 2026 | 982.70 | 982.70 | 898.00 | 942.30 | 942.30 | -5.55% | 14,939 |
| Mar 13, 2026 | 996.95 | 1,040.00 | 922.30 | 997.65 | 997.65 | -2.28% | 16,738 |
| Mar 12, 2026 | 999.95 | 1,050.00 | 972.05 | 1,020.90 | 1,020.90 | 0.61% | 29,215 |
| Mar 11, 2026 | 946.80 | 1,023.00 | 946.65 | 1,014.70 | 1,014.70 | 7.17% | 26,033 |
| Mar 10, 2026 | 874.00 | 952.90 | 874.00 | 946.80 | 946.80 | 8.55% | 36,056 |
| Mar 9, 2026 | 863.95 | 877.00 | 785.00 | 872.25 | 872.25 | 4.99% | 19,862 |