Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 611.75
+8.05 (1.33%)
Sep 25, 2025, 3:30 PM IST
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 604.90 | 619.00 | 603.70 | 615.90 | 615.90 | 2.02% | 155,203 |
| Sep 24, 2025 | 595.05 | 629.80 | 595.05 | 603.70 | 603.70 | 0.53% | 597,626 |
| Sep 23, 2025 | 614.00 | 616.65 | 599.00 | 600.50 | 600.50 | -2.19% | 303,588 |
| Sep 22, 2025 | 633.40 | 633.40 | 612.50 | 613.95 | 613.95 | -2.69% | 234,414 |
| Sep 19, 2025 | 632.00 | 640.15 | 627.15 | 630.90 | 630.90 | 0.16% | 125,818 |
| Sep 18, 2025 | 634.80 | 636.20 | 628.85 | 629.90 | 629.90 | -0.21% | 135,819 |
| Sep 17, 2025 | 628.75 | 636.20 | 625.00 | 631.25 | 631.25 | 0.30% | 143,563 |
| Sep 16, 2025 | 638.00 | 642.75 | 628.25 | 629.35 | 629.35 | -1.41% | 232,862 |
| Sep 15, 2025 | 630.00 | 644.00 | 626.95 | 638.35 | 638.35 | 1.83% | 219,238 |
| Sep 12, 2025 | 636.00 | 641.10 | 626.00 | 626.85 | 626.85 | -1.34% | 208,276 |
| Sep 11, 2025 | 640.00 | 640.00 | 632.70 | 635.35 | 635.35 | -0.01% | 74,492 |
| Sep 10, 2025 | 641.40 | 643.15 | 634.00 | 635.40 | 635.40 | -0.51% | 102,192 |
| Sep 9, 2025 | 640.00 | 642.40 | 630.70 | 638.65 | 638.65 | 0.24% | 83,045 |
| Sep 8, 2025 | 638.70 | 647.20 | 634.10 | 637.10 | 637.10 | 0.54% | 123,443 |
| Sep 5, 2025 | 645.05 | 651.20 | 632.00 | 633.65 | 633.65 | -2.03% | 200,205 |
| Sep 4, 2025 | 666.35 | 668.60 | 645.15 | 646.80 | 646.80 | -2.42% | 116,454 |
| Sep 3, 2025 | 656.10 | 671.45 | 652.10 | 662.85 | 662.85 | 1.03% | 149,909 |
| Sep 2, 2025 | 651.00 | 662.85 | 646.05 | 656.10 | 656.10 | 1.15% | 136,650 |
| Sep 1, 2025 | 640.10 | 653.10 | 640.00 | 648.65 | 648.65 | 1.12% | 86,161 |
| Aug 29, 2025 | 652.55 | 657.45 | 640.00 | 641.45 | 641.45 | -2.05% | 100,248 |
| Aug 28, 2025 | 651.90 | 657.05 | 645.30 | 654.85 | 654.85 | -0.31% | 74,422 |
| 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 |