Maharashtra Seamless Limited (NSE:MAHSEAMLES)
India · Delayed Price · Currency is INR 542.55
+5.15 (0.96%)
Nov 3, 2026, 3:29 PM IST
NSE:MAHSEAMLES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 540.00 | 548.80 | 535.00 | 542.55 | 542.55 | 0.96% | 152,143 |
| Nov 2, 2026 | 540.85 | 541.65 | 525.00 | 537.40 | 537.40 | -0.18% | 292,868 |
| Oct 30, 2026 | 544.85 | 545.00 | 532.00 | 538.35 | 538.35 | -1.19% | 153,657 |
| Oct 29, 2026 | 540.00 | 547.00 | 535.85 | 544.85 | 544.85 | 0.87% | 115,023 |
| Oct 28, 2026 | 559.00 | 559.00 | 539.10 | 540.15 | 540.15 | -3.18% | 178,653 |
| Oct 27, 2026 | 536.00 | 563.95 | 531.50 | 557.90 | 557.90 | 4.59% | 219,819 |
| Oct 26, 2026 | 526.00 | 538.00 | 524.50 | 533.40 | 533.40 | 0.13% | 81,248 |
| Oct 23, 2026 | 539.95 | 540.05 | 524.50 | 532.70 | 532.70 | -1.22% | 182,084 |
| Oct 22, 2026 | 560.85 | 563.00 | 537.25 | 539.30 | 539.30 | -3.84% | 299,617 |
| Oct 21, 2026 | 575.05 | 576.45 | 558.50 | 560.85 | 560.85 | -2.47% | 213,844 |
| Oct 19, 2026 | 585.40 | 587.70 | 571.20 | 575.05 | 575.05 | -1.77% | 283,377 |
| Oct 16, 2026 | 599.15 | 603.35 | 584.00 | 585.40 | 585.40 | -1.90% | 188,327 |
| Oct 15, 2026 | 602.70 | 619.80 | 594.75 | 596.75 | 596.75 | -1.46% | 314,228 |
| Oct 14, 2026 | 592.45 | 618.00 | 589.05 | 605.60 | 605.60 | 2.57% | 383,068 |
| Oct 13, 2026 | 606.75 | 609.40 | 585.00 | 590.45 | 590.45 | -2.69% | 380,002 |
| Oct 12, 2026 | 613.15 | 629.00 | 603.10 | 606.75 | 606.75 | -1.84% | 247,752 |
| Oct 9, 2026 | 645.30 | 648.95 | 615.25 | 618.10 | 618.10 | -4.06% | 407,344 |
| Oct 8, 2026 | 704.55 | 704.55 | 641.15 | 644.25 | 644.25 | -7.00% | 538,476 |
| Oct 7, 2026 | 682.50 | 698.90 | 671.70 | 692.75 | 692.75 | 1.03% | 368,489 |
| Oct 6, 2026 | 686.10 | 696.00 | 683.00 | 685.70 | 685.70 | 0.09% | 219,713 |
| Oct 5, 2026 | 700.00 | 705.95 | 680.55 | 685.05 | 685.05 | -1.96% | 197,651 |
| Oct 1, 2026 | 732.00 | 734.40 | 682.00 | 698.75 | 698.75 | -5.27% | 458,963 |
| Sep 30, 2026 | 725.00 | 768.00 | 721.95 | 737.65 | 737.65 | 2.19% | 1,572,414 |
| Sep 29, 2026 | 710.80 | 726.65 | 698.00 | 721.85 | 721.85 | 1.05% | 534,025 |
| Sep 28, 2026 | 718.50 | 718.50 | 702.60 | 714.35 | 714.35 | -0.18% | 214,768 |
| Sep 25, 2026 | 708.90 | 720.85 | 703.60 | 715.65 | 715.65 | 1.00% | 210,790 |
| Sep 24, 2026 | 698.70 | 723.90 | 696.05 | 708.55 | 708.55 | 0.83% | 232,935 |
| 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 |