Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 869.80
+12.55 (1.46%)
Jul 15, 2026, 3:29 PM IST
NSE:MAHASTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 847.00 | 879.80 | 814.40 | 869.80 | 869.80 | 1.46% | 6,529 |
| Jul 14, 2026 | 882.60 | 889.40 | 838.00 | 857.25 | 857.25 | -2.77% | 7,415 |
| Jul 13, 2026 | 861.00 | 889.00 | 820.50 | 881.65 | 881.65 | 2.08% | 11,853 |
| Jul 10, 2026 | 835.40 | 867.00 | 827.10 | 863.65 | 863.65 | 3.90% | 8,910 |
| Jul 9, 2026 | 799.75 | 839.00 | 795.00 | 831.25 | 831.25 | 3.93% | 10,135 |
| Jul 8, 2026 | 786.05 | 814.00 | 780.00 | 799.85 | 799.85 | 1.79% | 6,010 |
| Jul 7, 2026 | 775.00 | 795.00 | 750.05 | 785.75 | 785.75 | 1.05% | 5,506 |
| Jul 6, 2026 | 785.10 | 800.00 | 770.70 | 777.55 | 777.55 | -4.15% | 3,107 |
| Jul 3, 2026 | 802.50 | 837.90 | 761.95 | 811.25 | 811.25 | 1.15% | 10,080 |
| Jul 2, 2026 | 770.45 | 802.50 | 738.00 | 802.05 | 802.05 | 4.94% | 7,422 |
| Jul 1, 2026 | 832.90 | 832.90 | 761.40 | 764.30 | 764.30 | -4.35% | 1,479 |
| Jun 30, 2026 | 818.85 | 818.85 | 786.10 | 799.10 | 799.10 | -2.13% | 1,362 |
| Jun 29, 2026 | 787.50 | 823.00 | 756.30 | 816.45 | 816.45 | 3.16% | 3,708 |
| Jun 25, 2026 | 789.00 | 795.00 | 772.10 | 791.45 | 791.45 | -0.76% | 1,735 |
| Jun 24, 2026 | 818.00 | 819.90 | 788.70 | 797.50 | 797.50 | -3.76% | 4,839 |
| Jun 23, 2026 | 854.50 | 861.00 | 806.25 | 828.70 | 828.70 | -1.70% | 7,599 |
| Jun 22, 2026 | 831.00 | 858.60 | 794.95 | 843.05 | 843.05 | 1.56% | 3,055 |
| Jun 19, 2026 | 796.95 | 831.15 | 776.20 | 830.10 | 830.10 | 4.86% | 8,617 |
| Jun 18, 2026 | 790.00 | 803.00 | 765.00 | 791.60 | 791.60 | 0.06% | 5,859 |
| Jun 17, 2026 | 802.20 | 807.00 | 780.30 | 791.15 | 791.15 | -1.87% | 2,542 |
| Jun 16, 2026 | 810.05 | 839.55 | 795.00 | 806.20 | 806.20 | -3.65% | 4,927 |
| Jun 15, 2026 | 840.00 | 850.00 | 821.20 | 836.70 | 836.70 | -2.57% | 1,981 |
| Jun 12, 2026 | 869.95 | 879.90 | 841.20 | 858.75 | 858.75 | -1.43% | 1,109 |
| Jun 11, 2026 | 919.75 | 919.75 | 854.15 | 871.25 | 871.25 | -3.10% | 2,681 |
| Jun 10, 2026 | 894.00 | 910.00 | 868.20 | 899.10 | 899.10 | 0.35% | 1,098 |
| Jun 9, 2026 | 885.10 | 916.20 | 885.00 | 895.95 | 895.95 | -1.89% | 746 |
| Jun 8, 2026 | 914.10 | 920.00 | 886.10 | 913.25 | 913.25 | 0.14% | 1,191 |
| Jun 5, 2026 | 941.05 | 941.05 | 896.10 | 911.95 | 911.95 | -3.09% | 2,299 |
| Jun 4, 2026 | 947.95 | 953.00 | 905.00 | 941.05 | 941.05 | -0.49% | 2,110 |
| Jun 3, 2026 | 953.90 | 953.90 | 912.10 | 945.70 | 945.70 | -0.86% | 2,271 |
| Jun 2, 2026 | 964.90 | 969.40 | 922.15 | 953.90 | 953.90 | 0.24% | 1,862 |
| Jun 1, 2026 | 967.25 | 987.00 | 926.00 | 951.60 | 951.60 | 0.55% | 1,587 |
| May 29, 2026 | 930.00 | 950.00 | 905.00 | 946.35 | 946.35 | 1.49% | 7,715 |
| May 27, 2026 | 871.00 | 934.95 | 871.00 | 932.45 | 932.45 | 2.89% | 7,589 |
| May 26, 2026 | 872.60 | 910.00 | 852.55 | 906.30 | 906.30 | 3.86% | 8,046 |
| May 25, 2026 | 843.50 | 884.50 | 821.10 | 872.60 | 872.60 | 3.46% | 2,979 |
| 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 |