Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 714.65
+11.90 (1.69%)
Sep 24, 2026, 11:10 AM IST
NSE:MAHSEAMLES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 698.70 | 723.80 | 696.05 | 715.15 | - | 1.76% | 111,573 |
| Sep 23, 2026 | 700.00 | 729.35 | 696.65 | 702.75 | 702.75 | 0.77% | 439,951 |
| Sep 22, 2026 | 707.00 | 712.85 | 695.00 | 697.35 | 697.35 | -1.36% | 112,372 |
| Sep 21, 2026 | 723.95 | 734.70 | 698.00 | 706.95 | 706.95 | -1.48% | 261,787 |
| Sep 18, 2026 | 724.00 | 725.90 | 712.15 | 717.55 | 717.55 | -0.37% | 177,765 |
| Sep 17, 2026 | 699.20 | 726.00 | 692.95 | 720.20 | 720.20 | 3.93% | 436,705 |
| Sep 16, 2026 | 701.10 | 702.05 | 674.15 | 692.95 | 692.95 | -1.16% | 217,121 |
| Sep 15, 2026 | 735.00 | 738.60 | 696.00 | 701.10 | 701.10 | -3.81% | 328,878 |
| Sep 11, 2026 | 720.95 | 738.00 | 707.25 | 728.90 | 728.90 | 1.38% | 1,045,480 |
| Sep 10, 2026 | 676.20 | 724.00 | 673.60 | 718.95 | 718.95 | 6.32% | 1,256,187 |
| Sep 9, 2026 | 679.65 | 683.20 | 668.70 | 676.20 | 676.20 | -0.65% | 167,344 |
| Sep 8, 2026 | 690.35 | 694.85 | 676.05 | 680.65 | 680.65 | -1.20% | 209,156 |
| Sep 7, 2026 | 691.00 | 717.80 | 676.95 | 688.95 | 688.95 | 0.12% | 911,812 |
| Sep 4, 2026 | 654.75 | 695.80 | 651.50 | 688.10 | 688.10 | 5.29% | 1,179,393 |
| Sep 3, 2026 | 666.95 | 682.50 | 649.75 | 653.50 | 653.50 | -1.74% | 497,338 |
| Sep 2, 2026 | 647.00 | 673.90 | 645.00 | 665.05 | 665.05 | 2.38% | 492,471 |
| Sep 1, 2026 | 653.25 | 664.35 | 644.00 | 649.60 | 649.60 | -0.55% | 227,231 |
| Aug 31, 2026 | 665.00 | 668.60 | 650.10 | 663.20 | 653.20 | 0.23% | 393,023 |
| Aug 28, 2026 | 643.00 | 667.85 | 642.95 | 661.70 | 651.72 | 3.06% | 550,119 |
| Aug 27, 2026 | 635.00 | 652.65 | 634.95 | 642.05 | 632.37 | 0.86% | 302,076 |
| Aug 26, 2026 | 640.00 | 645.00 | 632.30 | 636.55 | 626.95 | - | 221,620 |
| Aug 25, 2026 | 634.90 | 655.95 | 632.00 | 636.55 | 626.95 | 0.28% | 305,342 |
| Aug 24, 2026 | 638.05 | 645.80 | 632.95 | 634.75 | 625.18 | 0.09% | 194,133 |
| Aug 21, 2026 | 613.00 | 658.90 | 612.95 | 634.15 | 624.59 | 3.86% | 1,005,145 |
| Aug 20, 2026 | 617.20 | 618.60 | 608.20 | 610.60 | 601.39 | -0.54% | 187,917 |
| Aug 19, 2026 | 624.30 | 625.00 | 612.40 | 613.90 | 604.64 | -1.13% | 147,532 |
| Aug 18, 2026 | 622.00 | 627.95 | 616.10 | 620.90 | 611.54 | -0.18% | 127,306 |
| Aug 17, 2026 | 612.45 | 623.35 | 606.40 | 622.00 | 612.62 | 1.56% | 106,253 |
| Aug 14, 2026 | 610.00 | 615.00 | 606.50 | 612.45 | 603.22 | 0.07% | 85,390 |
| Aug 13, 2026 | 612.80 | 627.50 | 606.90 | 612.00 | 602.77 | 0.34% | 204,844 |
| Aug 12, 2026 | 597.75 | 612.05 | 592.90 | 609.95 | 600.75 | 2.51% | 118,552 |
| Aug 11, 2026 | 610.05 | 615.85 | 593.60 | 595.00 | 586.03 | -2.11% | 147,431 |
| Aug 10, 2026 | 595.10 | 617.90 | 589.20 | 607.85 | 598.68 | 3.08% | 371,775 |
| Aug 7, 2026 | 586.00 | 598.80 | 574.45 | 589.70 | 580.81 | 1.01% | 137,498 |
| Aug 6, 2026 | 585.70 | 590.30 | 580.00 | 583.80 | 575.00 | 0.21% | 65,218 |
| Aug 5, 2026 | 582.00 | 589.00 | 580.00 | 582.60 | 573.82 | 0.60% | 76,222 |
| Aug 4, 2026 | 573.70 | 582.50 | 571.05 | 579.10 | 570.37 | 0.94% | 70,989 |
| Aug 3, 2026 | 572.50 | 583.60 | 567.00 | 573.70 | 565.05 | 1.48% | 135,333 |
| Jul 31, 2026 | 572.65 | 573.25 | 560.00 | 565.35 | 556.83 | -1.26% | 208,948 |
| Jul 30, 2026 | 582.00 | 582.55 | 571.15 | 572.55 | 563.92 | -1.62% | 48,318 |
| Jul 29, 2026 | 576.85 | 585.00 | 575.00 | 581.95 | 573.18 | 1.37% | 34,576 |
| Jul 28, 2026 | 576.85 | 580.30 | 567.00 | 574.10 | 565.44 | -0.48% | 54,003 |
| Jul 27, 2026 | 574.60 | 581.40 | 573.40 | 576.85 | 568.15 | 0.93% | 30,834 |
| Jul 24, 2026 | 561.70 | 573.90 | 557.20 | 571.55 | 562.93 | 1.14% | 46,882 |
| Jul 23, 2026 | 572.20 | 575.40 | 557.85 | 565.10 | 556.58 | -1.80% | 108,997 |
| Jul 22, 2026 | 580.05 | 580.05 | 573.00 | 575.45 | 566.77 | -0.79% | 42,822 |
| Jul 21, 2026 | 584.70 | 585.85 | 578.00 | 580.05 | 571.30 | -0.80% | 30,688 |
| Jul 20, 2026 | 577.55 | 587.00 | 576.20 | 584.70 | 575.88 | 0.73% | 67,945 |
| Jul 17, 2026 | 584.90 | 592.65 | 577.20 | 580.45 | 571.70 | -0.66% | 59,723 |
| Jul 16, 2026 | 588.00 | 591.15 | 582.00 | 584.30 | 575.49 | -0.76% | 71,662 |