Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 586.50
+6.05 (1.04%)
Jul 20, 2026, 3:30 PM IST
NSE:MAHSEAMLES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 577.55 | 587.00 | 576.20 | 585.15 | - | 0.81% | 43,870 |
| Jul 17, 2026 | 584.90 | 592.65 | 577.20 | 580.45 | 580.45 | -0.66% | 59,723 |
| Jul 16, 2026 | 588.00 | 591.15 | 582.00 | 584.30 | 584.30 | -0.76% | 71,662 |
| Jul 15, 2026 | 585.10 | 593.20 | 585.10 | 588.75 | 588.75 | -0.06% | 52,880 |
| Jul 14, 2026 | 588.10 | 596.60 | 585.90 | 589.10 | 589.10 | -0.46% | 63,817 |
| Jul 13, 2026 | 596.60 | 597.10 | 590.00 | 591.85 | 591.85 | -1.09% | 51,584 |
| Jul 10, 2026 | 594.20 | 604.00 | 590.05 | 598.40 | 598.40 | 1.24% | 61,755 |
| Jul 9, 2026 | 586.00 | 592.95 | 582.00 | 591.05 | 591.05 | 1.38% | 68,103 |
| Jul 8, 2026 | 601.05 | 601.05 | 579.65 | 583.00 | 583.00 | -3.28% | 85,774 |
| Jul 7, 2026 | 603.00 | 605.95 | 593.45 | 602.75 | 602.75 | 0.79% | 67,125 |
| Jul 6, 2026 | 611.70 | 611.90 | 595.00 | 598.00 | 598.00 | -1.98% | 77,802 |
| Jul 3, 2026 | 609.00 | 613.00 | 601.00 | 610.05 | 610.05 | 0.83% | 83,284 |
| Jul 2, 2026 | 598.50 | 607.00 | 598.45 | 605.05 | 605.05 | 1.50% | 89,027 |
| Jul 1, 2026 | 597.80 | 606.00 | 591.10 | 596.10 | 596.10 | -0.28% | 141,831 |
| Jun 30, 2026 | 618.00 | 620.80 | 595.00 | 597.80 | 597.80 | -3.49% | 625,689 |
| Jun 29, 2026 | 628.00 | 635.00 | 612.20 | 619.40 | 619.40 | -1.43% | 1,644,941 |
| Jun 25, 2026 | 648.80 | 651.00 | 623.90 | 628.40 | 628.40 | -3.14% | 241,730 |
| Jun 24, 2026 | 649.10 | 654.15 | 645.50 | 648.80 | 648.80 | -0.05% | 64,346 |
| Jun 23, 2026 | 642.65 | 661.50 | 641.00 | 649.10 | 649.10 | 1.00% | 249,456 |
| Jun 22, 2026 | 641.65 | 646.90 | 632.05 | 642.65 | 642.65 | 1.90% | 172,931 |
| Jun 19, 2026 | 635.00 | 637.00 | 624.00 | 630.65 | 630.65 | -0.32% | 96,267 |
| Jun 18, 2026 | 614.90 | 636.00 | 611.00 | 632.70 | 632.70 | 2.89% | 135,603 |
| Jun 17, 2026 | 624.00 | 630.95 | 611.70 | 614.90 | 614.90 | -1.46% | 55,338 |
| Jun 16, 2026 | 634.00 | 638.60 | 621.65 | 624.00 | 624.00 | -0.94% | 58,542 |
| Jun 15, 2026 | 618.00 | 632.95 | 618.00 | 629.95 | 629.95 | 2.08% | 104,958 |
| Jun 12, 2026 | 588.00 | 620.00 | 588.00 | 617.10 | 617.10 | 3.78% | 80,492 |
| Jun 11, 2026 | 602.00 | 603.70 | 590.00 | 594.65 | 594.65 | -0.66% | 82,146 |
| Jun 10, 2026 | 610.05 | 612.40 | 592.65 | 598.60 | 598.60 | -1.88% | 63,740 |
| Jun 9, 2026 | 619.00 | 619.00 | 607.10 | 610.05 | 610.05 | -0.77% | 47,959 |
| Jun 8, 2026 | 613.00 | 619.40 | 606.50 | 614.80 | 614.80 | -1.47% | 96,484 |
| Jun 5, 2026 | 613.00 | 625.90 | 610.65 | 623.95 | 623.95 | 1.48% | 132,697 |
| Jun 4, 2026 | 608.00 | 625.00 | 606.20 | 614.85 | 614.85 | 0.70% | 86,103 |
| Jun 3, 2026 | 605.00 | 613.40 | 600.20 | 610.60 | 610.60 | 0.13% | 95,386 |
| Jun 2, 2026 | 614.90 | 627.00 | 602.85 | 609.80 | 609.80 | -0.83% | 126,162 |
| Jun 1, 2026 | 623.15 | 627.85 | 607.50 | 614.90 | 614.90 | -1.08% | 82,617 |
| May 29, 2026 | 636.95 | 640.95 | 619.15 | 621.60 | 621.60 | -2.14% | 199,636 |
| May 27, 2026 | 630.00 | 640.00 | 627.00 | 635.20 | 635.20 | 0.73% | 96,096 |
| May 26, 2026 | 625.00 | 642.90 | 624.00 | 630.60 | 630.60 | 0.73% | 104,360 |
| May 25, 2026 | 617.00 | 630.00 | 600.50 | 626.05 | 626.05 | -1.46% | 332,711 |
| 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 |