Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 530.05
+0.45 (0.08%)
Feb 19, 2026, 12:39 PM IST
Maharashtra Seamless Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 559.10 | 563.75 | 556.00 | 557.80 | 557.80 | -0.23% | 112,168 |
| Jan 2, 2026 | 554.80 | 561.00 | 553.10 | 559.10 | 559.10 | 0.78% | 66,328 |
| Jan 1, 2026 | 564.40 | 564.85 | 553.50 | 554.80 | 554.80 | -1.17% | 63,370 |
| Dec 31, 2025 | 550.50 | 568.75 | 550.50 | 561.35 | 561.35 | 2.11% | 180,262 |
| Dec 30, 2025 | 547.50 | 569.00 | 545.40 | 549.75 | 549.75 | -0.24% | 1,017,812 |
| Dec 29, 2025 | 551.20 | 556.95 | 550.15 | 551.10 | 551.10 | -0.02% | 132,606 |
| Dec 26, 2025 | 552.55 | 557.70 | 548.45 | 551.20 | 551.20 | -0.03% | 190,670 |
| Dec 24, 2025 | 557.70 | 558.50 | 548.15 | 551.35 | 551.35 | -1.14% | 144,298 |
| Dec 23, 2025 | 551.00 | 559.00 | 550.40 | 557.70 | 557.70 | 1.38% | 95,171 |
| Dec 22, 2025 | 559.80 | 575.50 | 547.90 | 550.10 | 550.10 | -0.86% | 252,951 |
| Dec 19, 2025 | 561.00 | 565.15 | 552.85 | 554.85 | 554.85 | -1.09% | 109,504 |
| Dec 18, 2025 | 561.70 | 566.55 | 555.05 | 560.95 | 560.95 | 0.10% | 165,027 |
| Dec 17, 2025 | 564.85 | 568.00 | 558.00 | 560.40 | 560.40 | -0.79% | 68,699 |
| Dec 16, 2025 | 560.85 | 574.10 | 558.25 | 564.85 | 564.85 | 0.71% | 142,505 |
| Dec 15, 2025 | 557.60 | 565.05 | 555.85 | 560.85 | 560.85 | 0.21% | 82,716 |
| Dec 12, 2025 | 554.00 | 563.20 | 553.45 | 559.65 | 559.65 | 1.20% | 78,056 |
| Dec 11, 2025 | 560.10 | 560.35 | 550.40 | 553.00 | 553.00 | -1.69% | 109,574 |
| Dec 10, 2025 | 554.15 | 566.00 | 552.10 | 562.50 | 562.50 | 1.89% | 91,885 |
| Dec 9, 2025 | 566.05 | 567.15 | 542.55 | 552.05 | 552.05 | -2.26% | 518,391 |