Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 633.15
-5.65 (-0.88%)
May 22, 2026, 3:30 PM IST
NSE:MAHSEAMLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 644.00 | 646.80 | 629.15 | 635.35 | 635.35 | -0.54% | 84,348 |
| May 21, 2026 | 642.00 | 653.90 | 636.10 | 638.80 | 638.80 | -0.30% | 69,647 |
| May 20, 2026 | 630.00 | 643.20 | 623.00 | 640.70 | 640.70 | 0.86% | 74,691 |
| May 19, 2026 | 636.95 | 647.95 | 631.15 | 635.25 | 635.25 | -0.21% | 78,361 |
| May 18, 2026 | 640.00 | 640.00 | 616.05 | 636.60 | 636.60 | -1.26% | 149,307 |
| May 15, 2026 | 649.90 | 650.00 | 633.05 | 644.75 | 644.75 | -0.32% | 124,515 |
| May 14, 2026 | 650.00 | 662.00 | 644.00 | 646.85 | 646.85 | -0.30% | 94,544 |
| May 13, 2026 | 641.40 | 659.50 | 640.70 | 648.80 | 648.80 | 1.15% | 106,796 |
| May 12, 2026 | 645.10 | 674.80 | 634.15 | 641.40 | 641.40 | -1.09% | 350,540 |
| May 11, 2026 | 648.00 | 655.30 | 639.70 | 648.50 | 648.50 | -0.27% | 86,026 |
| May 8, 2026 | 652.50 | 662.00 | 641.30 | 650.25 | 650.25 | -0.34% | 118,881 |
| May 7, 2026 | 638.00 | 656.20 | 636.20 | 652.50 | 652.50 | 3.08% | 148,399 |
| May 6, 2026 | 639.00 | 639.00 | 625.85 | 633.00 | 633.00 | -0.31% | 96,539 |
| May 5, 2026 | 641.00 | 643.40 | 629.00 | 634.95 | 634.95 | -0.94% | 90,422 |
| May 4, 2026 | 645.00 | 649.90 | 637.55 | 640.95 | 640.95 | 0.15% | 106,948 |
| Apr 30, 2026 | 646.00 | 650.00 | 634.00 | 640.00 | 640.00 | -1.49% | 106,912 |
| Apr 29, 2026 | 653.10 | 655.30 | 645.15 | 649.70 | 649.70 | - | 138,628 |
| Apr 28, 2026 | 651.00 | 654.85 | 646.30 | 649.70 | 649.70 | 0.38% | 117,630 |
| Apr 27, 2026 | 642.35 | 656.15 | 641.05 | 647.25 | 647.25 | 0.76% | 101,713 |
| Apr 24, 2026 | 658.60 | 658.60 | 639.20 | 642.35 | 642.35 | -1.72% | 114,310 |
| Apr 23, 2026 | 666.00 | 690.00 | 651.00 | 653.60 | 653.60 | -1.66% | 369,683 |
| Apr 22, 2026 | 655.00 | 669.40 | 650.60 | 664.60 | 664.60 | 1.54% | 177,587 |
| Apr 21, 2026 | 649.00 | 659.90 | 645.00 | 654.50 | 654.50 | 1.49% | 205,242 |
| Apr 20, 2026 | 644.50 | 650.70 | 638.00 | 644.90 | 644.90 | 0.31% | 203,471 |
| Apr 17, 2026 | 646.90 | 652.95 | 640.05 | 642.90 | 642.90 | 0.05% | 183,499 |
| Apr 16, 2026 | 644.00 | 647.50 | 634.05 | 642.55 | 642.55 | 0.84% | 218,260 |
| Apr 15, 2026 | 638.00 | 639.90 | 630.75 | 637.20 | 637.20 | 1.34% | 168,554 |
| Apr 13, 2026 | 611.15 | 632.00 | 604.15 | 628.75 | 628.75 | 0.90% | 238,133 |
| Apr 10, 2026 | 611.00 | 625.50 | 609.60 | 623.15 | 623.15 | 2.39% | 217,710 |
| Apr 9, 2026 | 611.00 | 614.00 | 601.00 | 608.60 | 608.60 | -0.23% | 168,522 |
| Apr 8, 2026 | 618.50 | 618.50 | 604.10 | 610.00 | 610.00 | 1.00% | 238,500 |
| Apr 7, 2026 | 595.00 | 610.25 | 590.00 | 603.95 | 603.95 | 1.29% | 202,599 |
| Apr 6, 2026 | 588.40 | 601.55 | 580.20 | 596.25 | 596.25 | 1.33% | 270,881 |
| Apr 2, 2026 | 567.80 | 592.25 | 563.60 | 588.40 | 588.40 | 1.36% | 220,029 |
| Apr 1, 2026 | 574.00 | 585.85 | 567.50 | 580.50 | 580.50 | 3.63% | 152,502 |
| Mar 30, 2026 | 554.10 | 569.70 | 549.35 | 560.15 | 560.15 | -0.57% | 348,958 |
| Mar 27, 2026 | 579.00 | 588.35 | 560.00 | 563.35 | 563.35 | -2.83% | 679,224 |
| Mar 25, 2026 | 560.00 | 581.80 | 553.50 | 579.75 | 579.75 | 5.29% | 307,404 |
| Mar 24, 2026 | 542.00 | 559.90 | 538.10 | 550.60 | 550.60 | 2.40% | 178,706 |
| Mar 23, 2026 | 559.85 | 559.95 | 535.05 | 537.70 | 537.70 | -4.79% | 155,306 |
| Mar 20, 2026 | 556.15 | 568.45 | 556.15 | 564.75 | 564.75 | 1.90% | 126,663 |
| Mar 19, 2026 | 556.00 | 569.00 | 550.85 | 554.20 | 554.20 | -1.76% | 279,514 |
| 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 |