Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 641.45
-13.40 (-2.05%)
Aug 29, 2025, 3:30 PM IST
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 652.55 | 657.45 | 644.55 | 644.85 | 644.85 | -1.53% | 74,446 |
| Aug 28, 2025 | 651.90 | 657.05 | 645.30 | 654.85 | 654.85 | -0.31% | 74,295 |
| Aug 26, 2025 | 665.30 | 666.00 | 651.00 | 656.90 | 656.90 | -1.26% | 144,943 |
| Aug 25, 2025 | 670.95 | 679.40 | 663.55 | 665.30 | 665.30 | -0.40% | 95,354 |
| Aug 22, 2025 | 674.20 | 678.00 | 666.30 | 668.00 | 668.00 | -1.04% | 71,001 |
| Aug 21, 2025 | 680.40 | 689.75 | 673.05 | 675.05 | 675.05 | -0.95% | 159,698 |
| Aug 20, 2025 | 675.00 | 686.95 | 675.00 | 681.50 | 681.50 | 0.64% | 131,519 |
| Aug 19, 2025 | 677.10 | 687.95 | 674.30 | 677.15 | 677.15 | 0.01% | 128,675 |
| Aug 18, 2025 | 680.95 | 689.95 | 674.70 | 677.10 | 677.10 | 0.39% | 129,451 |
| Aug 14, 2025 | 679.90 | 686.35 | 672.60 | 674.45 | 674.45 | -1.56% | 81,569 |
| Aug 13, 2025 | 678.00 | 695.00 | 678.00 | 685.15 | 675.15 | 0.76% | 224,154 |
| Aug 12, 2025 | 655.60 | 698.00 | 655.60 | 679.95 | 670.03 | 3.98% | 591,628 |
| Aug 11, 2025 | 663.80 | 664.60 | 650.30 | 653.95 | 644.41 | -0.85% | 99,628 |
| Aug 8, 2025 | 662.55 | 669.50 | 658.50 | 659.55 | 649.92 | -0.85% | 98,127 |
| Aug 7, 2025 | 661.15 | 676.10 | 652.00 | 665.20 | 655.49 | -0.77% | 143,272 |
| Aug 6, 2025 | 685.50 | 685.95 | 668.25 | 670.35 | 660.57 | -2.21% | 91,884 |
| Aug 5, 2025 | 674.05 | 705.00 | 665.05 | 685.50 | 675.49 | 1.68% | 379,469 |
| Aug 4, 2025 | 670.00 | 678.40 | 664.10 | 674.20 | 664.36 | 0.42% | 131,919 |
| Aug 1, 2025 | 702.00 | 704.70 | 668.05 | 671.35 | 661.55 | -4.20% | 211,414 |
| Jul 31, 2025 | 692.45 | 712.80 | 680.15 | 700.75 | 690.52 | 1.57% | 477,654 |
| Jul 30, 2025 | 698.90 | 699.00 | 684.00 | 689.95 | 679.88 | -0.38% | 148,614 |
| Jul 29, 2025 | 685.00 | 697.00 | 674.30 | 692.60 | 682.49 | 0.70% | 164,545 |
| Jul 28, 2025 | 705.00 | 705.00 | 685.10 | 687.80 | 677.76 | -2.58% | 169,118 |
| Jul 25, 2025 | 722.35 | 722.95 | 702.10 | 706.05 | 695.74 | -2.93% | 341,220 |
| Jul 24, 2025 | 734.85 | 737.50 | 721.10 | 727.35 | 716.73 | -1.03% | 171,179 |
| Jul 23, 2025 | 707.95 | 738.00 | 705.30 | 734.95 | 724.22 | 4.27% | 567,835 |
| Jul 22, 2025 | 708.50 | 716.10 | 702.55 | 704.85 | 694.56 | 0.14% | 100,852 |
| Jul 21, 2025 | 715.50 | 718.10 | 701.90 | 703.85 | 693.58 | -1.28% | 135,714 |
| Jul 18, 2025 | 722.95 | 725.80 | 710.00 | 713.00 | 702.59 | -1.47% | 121,144 |
| Jul 17, 2025 | 734.20 | 734.50 | 718.35 | 723.65 | 713.09 | -0.98% | 200,579 |
| Jul 16, 2025 | 714.00 | 748.75 | 711.30 | 730.80 | 720.13 | 3.09% | 1,143,204 |
| Jul 15, 2025 | 711.90 | 713.05 | 702.70 | 708.90 | 698.55 | 0.40% | 128,672 |
| Jul 14, 2025 | 702.35 | 714.00 | 692.65 | 706.10 | 695.79 | 1.23% | 149,564 |
| Jul 11, 2025 | 705.00 | 713.70 | 695.00 | 697.50 | 687.32 | -1.59% | 172,515 |
| Jul 10, 2025 | 707.00 | 712.10 | 697.55 | 708.80 | 698.45 | 0.88% | 244,658 |
| Jul 9, 2025 | 716.20 | 719.95 | 701.30 | 702.65 | 692.39 | -2.17% | 287,408 |
| Jul 8, 2025 | 744.90 | 745.00 | 715.65 | 718.25 | 707.77 | -3.10% | 310,998 |
| Jul 7, 2025 | 750.85 | 752.75 | 737.00 | 741.20 | 730.38 | -1.02% | 128,385 |
| Jul 4, 2025 | 737.70 | 758.00 | 734.30 | 748.85 | 737.92 | 1.55% | 315,067 |
| Jul 3, 2025 | 752.30 | 754.45 | 735.00 | 737.45 | 726.69 | -2.25% | 333,183 |
| Jul 2, 2025 | 759.30 | 762.90 | 741.10 | 754.45 | 743.44 | -0.64% | 460,698 |
| Jul 1, 2025 | 760.00 | 764.00 | 745.25 | 759.30 | 748.22 | -0.47% | 452,054 |
| Jun 30, 2025 | 766.00 | 768.40 | 754.00 | 762.90 | 751.77 | 0.08% | 333,729 |
| Jun 27, 2025 | 770.00 | 773.80 | 757.00 | 762.30 | 751.17 | 0.21% | 1,080,445 |
| Jun 26, 2025 | 739.85 | 764.00 | 724.55 | 760.70 | 749.60 | 3.28% | 1,347,198 |
| Jun 25, 2025 | 691.00 | 742.00 | 691.00 | 736.55 | 725.80 | 7.20% | 1,773,400 |
| Jun 24, 2025 | 688.30 | 699.80 | 680.00 | 687.05 | 677.02 | 1.29% | 322,598 |
| Jun 23, 2025 | 674.05 | 685.50 | 667.20 | 678.30 | 668.40 | 0.63% | 231,751 |
| Jun 20, 2025 | 659.00 | 680.00 | 659.00 | 674.05 | 664.21 | 0.97% | 246,767 |
| Jun 19, 2025 | 676.50 | 685.00 | 661.00 | 667.55 | 657.81 | -2.01% | 289,137 |