Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 630.65
-2.05 (-0.32%)
Jun 19, 2026, 3:30 PM IST
NSE:MAHSEAMLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 635.00 | 635.80 | 625.05 | 628.80 | - | -0.62% | 18,547 |
| 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 |
| 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 |