Mahamaya Steel Industries Limited (NSE:MAHASTEEL)
India · Delayed Price · Currency is INR 1,510.00
-3.90 (-0.26%)
Nov 11, 2026, 1:23 PM IST
NSE:MAHASTEEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,500.00 | 1,538.00 | 1,475.00 | 1,510.00 | 1,510.00 | -0.26% | 5,542 |
| Nov 9, 2026 | 1,411.50 | 1,530.00 | 1,411.20 | 1,513.90 | 1,513.90 | 2.67% | 3,711 |
| Nov 8, 2026 | 1,468.00 | 1,480.00 | 1,466.00 | 1,474.50 | 1,474.50 | 1.04% | 5,263 |
| Nov 6, 2026 | 1,382.10 | 1,464.00 | 1,381.10 | 1,459.30 | 1,459.30 | 0.93% | 3,153 |
| Nov 5, 2026 | 1,405.00 | 1,468.90 | 1,371.00 | 1,445.80 | 1,445.80 | 0.99% | 2,206 |
| Nov 4, 2026 | 1,449.80 | 1,450.00 | 1,400.10 | 1,431.60 | 1,431.60 | -2.29% | 1,327 |
| Nov 3, 2026 | 1,453.00 | 1,478.70 | 1,385.60 | 1,465.20 | 1,465.20 | 0.90% | 3,578 |
| Nov 2, 2026 | 1,317.00 | 1,453.80 | 1,315.40 | 1,452.20 | 1,452.20 | 4.88% | 10,394 |
| Oct 30, 2026 | 1,384.60 | 1,384.60 | 1,384.60 | 1,384.60 | 1,384.60 | -5.00% | 1,144 |
| Oct 29, 2026 | 1,472.00 | 1,550.00 | 1,457.40 | 1,457.40 | 1,457.40 | -5.00% | 3,099 |
| Oct 28, 2026 | 1,548.40 | 1,548.40 | 1,460.00 | 1,534.10 | 1,534.10 | 0.70% | 10,069 |
| Oct 27, 2026 | 1,512.10 | 1,550.00 | 1,450.00 | 1,523.50 | 1,523.50 | 2.11% | 8,258 |
| Oct 26, 2026 | 1,510.00 | 1,535.20 | 1,421.00 | 1,492.00 | 1,492.00 | 1.26% | 6,450 |
| Oct 23, 2026 | 1,447.10 | 1,488.00 | 1,350.00 | 1,473.50 | 1,473.50 | 3.73% | 20,819 |
| Oct 22, 2026 | 1,410.00 | 1,422.90 | 1,361.00 | 1,420.50 | 1,420.50 | 4.82% | 14,287 |
| Oct 21, 2026 | 1,346.20 | 1,357.40 | 1,280.00 | 1,355.20 | 1,355.20 | 4.83% | 20,357 |
| Oct 19, 2026 | 1,238.30 | 1,292.80 | 1,232.00 | 1,292.80 | 1,292.80 | 4.99% | 16,544 |
| Oct 16, 2026 | 1,169.90 | 1,231.30 | 1,169.90 | 1,231.30 | 1,231.30 | 5.00% | 18,834 |
| Oct 15, 2026 | 1,137.90 | 1,173.70 | 1,110.10 | 1,172.70 | 1,172.70 | 4.90% | 7,273 |
| Oct 14, 2026 | 1,077.90 | 1,118.80 | 1,065.10 | 1,117.90 | 1,117.90 | 4.91% | 4,578 |
| Oct 13, 2026 | 1,071.00 | 1,116.90 | 1,058.00 | 1,065.60 | 1,065.60 | -4.06% | 937 |
| Oct 12, 2026 | 1,075.00 | 1,128.00 | 1,074.00 | 1,110.70 | 1,110.70 | -0.55% | 606 |
| Oct 9, 2026 | 1,093.00 | 1,119.70 | 1,045.70 | 1,116.80 | 1,116.80 | 2.75% | 1,578 |
| Oct 8, 2026 | 1,101.00 | 1,120.30 | 1,059.20 | 1,086.90 | 1,086.90 | -2.51% | 3,296 |
| Oct 7, 2026 | 1,139.30 | 1,139.30 | 1,097.10 | 1,114.90 | 1,114.90 | -2.14% | 803 |
| Oct 6, 2026 | 1,162.00 | 1,162.00 | 1,131.40 | 1,139.30 | 1,139.30 | -2.38% | 892 |
| Oct 5, 2026 | 1,179.90 | 1,195.00 | 1,139.00 | 1,167.10 | 1,167.10 | -1.30% | 877 |
| Oct 1, 2026 | 1,142.20 | 1,199.90 | 1,131.10 | 1,182.50 | 1,182.50 | -0.55% | 3,755 |
| Sep 30, 2026 | 1,195.60 | 1,209.00 | 1,167.00 | 1,189.00 | 1,189.00 | -1.05% | 987 |
| Sep 29, 2026 | 1,193.90 | 1,211.00 | 1,180.20 | 1,201.60 | 1,201.60 | -1.88% | 347 |
| Sep 28, 2026 | 1,229.90 | 1,240.00 | 1,191.10 | 1,224.60 | 1,224.60 | -0.61% | 1,425 |
| Sep 25, 2026 | 1,255.00 | 1,255.00 | 1,160.60 | 1,232.10 | 1,232.10 | 1.67% | 3,320 |
| Sep 24, 2026 | 1,179.80 | 1,214.60 | 1,164.00 | 1,211.90 | 1,211.90 | 4.76% | 5,126 |
| 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 |