Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 563.05
+5.20 (0.93%)
Mar 18, 2026, 3:29 PM IST
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 556.95 | 569.75 | 556.95 | 564.10 | 564.10 | 1.12% | 263,644 |
| Mar 17, 2026 | 559.90 | 560.90 | 549.95 | 557.85 | 557.85 | -0.37% | 323,264 |
| Mar 16, 2026 | 549.80 | 564.00 | 539.30 | 559.90 | 559.90 | 1.84% | 194,689 |
| Mar 13, 2026 | 556.90 | 558.65 | 544.00 | 549.80 | 549.80 | -2.08% | 159,324 |
| Mar 12, 2026 | 557.45 | 563.55 | 545.00 | 561.50 | 561.50 | 0.83% | 198,181 |
| Mar 11, 2026 | 548.00 | 577.85 | 548.00 | 556.90 | 556.90 | 1.79% | 392,889 |
| Mar 10, 2026 | 546.25 | 549.60 | 541.65 | 547.10 | 547.10 | 0.91% | 88,883 |
| Mar 9, 2026 | 550.00 | 550.50 | 527.55 | 542.15 | 542.15 | -2.39% | 195,813 |
| Mar 6, 2026 | 548.00 | 559.75 | 545.10 | 555.45 | 555.45 | 0.56% | 114,935 |
| Mar 5, 2026 | 554.10 | 562.20 | 546.70 | 552.35 | 552.35 | 0.29% | 131,896 |
| Mar 4, 2026 | 545.05 | 555.30 | 532.40 | 550.75 | 550.75 | -0.43% | 260,331 |
| Mar 2, 2026 | 536.00 | 564.00 | 535.00 | 553.15 | 553.15 | -1.57% | 255,093 |
| Feb 27, 2026 | 573.00 | 573.00 | 556.00 | 562.00 | 562.00 | -1.22% | 207,833 |
| Feb 26, 2026 | 548.60 | 572.35 | 547.45 | 568.95 | 568.95 | 4.45% | 774,663 |
| Feb 25, 2026 | 534.05 | 549.60 | 534.05 | 544.70 | 544.70 | 2.03% | 120,061 |
| Feb 24, 2026 | 525.70 | 535.85 | 525.05 | 533.85 | 533.85 | 1.04% | 86,768 |
| Feb 23, 2026 | 531.90 | 538.90 | 527.00 | 528.35 | 528.35 | -0.79% | 163,616 |
| Feb 20, 2026 | 525.60 | 534.90 | 522.00 | 532.55 | 532.55 | 0.53% | 67,415 |
| Feb 19, 2026 | 529.60 | 535.00 | 526.20 | 529.75 | 529.75 | 0.03% | 72,534 |
| Feb 18, 2026 | 527.90 | 535.20 | 525.85 | 529.60 | 529.60 | 0.03% | 72,027 |
| Feb 17, 2026 | 532.00 | 538.75 | 524.25 | 529.45 | 529.45 | -0.59% | 53,395 |
| Feb 16, 2026 | 535.00 | 535.05 | 526.85 | 532.60 | 532.60 | -0.67% | 80,464 |
| Feb 13, 2026 | 547.00 | 547.00 | 532.80 | 536.20 | 536.20 | -1.99% | 64,856 |
| Feb 12, 2026 | 546.70 | 550.00 | 536.15 | 547.10 | 547.10 | 0.07% | 66,713 |
| Feb 11, 2026 | 549.30 | 552.50 | 542.60 | 546.70 | 546.70 | -0.08% | 76,404 |
| Feb 10, 2026 | 544.00 | 552.00 | 541.45 | 547.15 | 547.15 | 1.01% | 103,032 |
| Feb 9, 2026 | 526.65 | 544.75 | 524.65 | 541.70 | 541.70 | 2.85% | 114,162 |
| Feb 6, 2026 | 530.20 | 533.20 | 521.85 | 526.70 | 526.70 | -0.13% | 73,352 |
| Feb 5, 2026 | 540.00 | 543.20 | 525.05 | 527.40 | 527.40 | -1.72% | 70,738 |
| Feb 4, 2026 | 525.15 | 540.00 | 522.65 | 536.65 | 536.65 | 2.19% | 168,501 |
| Feb 3, 2026 | 525.00 | 532.00 | 517.00 | 525.15 | 525.15 | 1.79% | 112,370 |
| Feb 2, 2026 | 504.10 | 521.80 | 503.65 | 515.90 | 515.90 | 1.71% | 127,826 |
| Feb 1, 2026 | 516.00 | 520.60 | 505.05 | 507.25 | 507.25 | -2.47% | 50,960 |
| Jan 30, 2026 | 518.00 | 524.95 | 507.15 | 520.10 | 520.10 | 0.55% | 181,643 |
| Jan 29, 2026 | 525.00 | 525.00 | 509.00 | 517.25 | 517.25 | 0.51% | 213,831 |
| Jan 28, 2026 | 505.00 | 519.00 | 505.00 | 514.60 | 514.60 | 1.61% | 110,968 |
| Jan 27, 2026 | 509.95 | 513.40 | 500.70 | 506.45 | 506.45 | -0.41% | 122,448 |
| Jan 23, 2026 | 515.00 | 521.00 | 507.35 | 508.55 | 508.55 | -1.74% | 95,397 |
| Jan 22, 2026 | 516.15 | 525.60 | 515.55 | 517.55 | 517.55 | 0.39% | 65,605 |
| Jan 21, 2026 | 506.00 | 523.00 | 504.45 | 515.55 | 515.55 | 0.50% | 142,111 |
| Jan 20, 2026 | 512.00 | 522.80 | 511.10 | 513.00 | 513.00 | -0.34% | 153,484 |
| Jan 19, 2026 | 513.60 | 519.95 | 511.50 | 514.75 | 514.75 | -0.75% | 141,261 |
| Jan 16, 2026 | 528.50 | 533.05 | 517.70 | 518.65 | 518.65 | -1.86% | 112,539 |
| Jan 14, 2026 | 518.10 | 531.95 | 518.10 | 528.50 | 528.50 | 1.41% | 86,739 |
| Jan 13, 2026 | 521.90 | 529.15 | 520.00 | 521.15 | 521.15 | 0.04% | 62,519 |
| Jan 12, 2026 | 533.10 | 533.15 | 517.15 | 520.95 | 520.95 | -2.68% | 145,608 |
| Jan 9, 2026 | 539.85 | 545.00 | 533.00 | 535.30 | 535.30 | -1.12% | 128,557 |
| Jan 8, 2026 | 553.00 | 559.40 | 538.00 | 541.35 | 541.35 | -2.52% | 153,929 |
| Jan 7, 2026 | 552.15 | 560.00 | 551.00 | 555.35 | 555.35 | -0.21% | 71,114 |
| Jan 6, 2026 | 555.00 | 559.15 | 554.00 | 556.50 | 556.50 | -0.23% | 70,063 |