Maithan Alloys Limited (NSE:MAITHANALL)
India · Delayed Price · Currency is INR 907.85
+12.65 (1.41%)
Apr 2, 2026, 3:29 PM IST
NSE:MAITHANALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 875.50 | 914.90 | 852.00 | 907.85 | 907.85 | 1.41% | 29,982 |
| Apr 1, 2026 | 865.00 | 901.00 | 855.65 | 895.20 | 895.20 | 7.45% | 40,547 |
| Mar 30, 2026 | 874.10 | 876.20 | 831.20 | 833.10 | 833.10 | -5.18% | 94,651 |
| Mar 27, 2026 | 890.10 | 897.00 | 870.00 | 878.60 | 878.60 | -2.05% | 60,884 |
| Mar 25, 2026 | 904.00 | 924.80 | 891.10 | 897.00 | 897.00 | 0.15% | 41,077 |
| Mar 24, 2026 | 895.00 | 901.40 | 866.80 | 895.70 | 895.70 | 3.60% | 78,657 |
| Mar 23, 2026 | 914.00 | 918.90 | 855.00 | 864.60 | 864.60 | -7.56% | 63,540 |
| Mar 20, 2026 | 895.00 | 939.30 | 895.00 | 935.30 | 935.30 | 5.97% | 78,144 |
| Mar 19, 2026 | 932.00 | 932.00 | 862.50 | 882.60 | 882.60 | -5.30% | 88,505 |
| Mar 18, 2026 | 914.90 | 940.00 | 914.60 | 932.00 | 932.00 | 1.40% | 21,996 |
| Mar 17, 2026 | 907.40 | 925.80 | 897.60 | 919.10 | 919.10 | 2.35% | 33,873 |
| Mar 16, 2026 | 925.00 | 926.70 | 887.10 | 898.00 | 898.00 | -3.10% | 55,172 |
| Mar 13, 2026 | 949.40 | 962.00 | 920.00 | 926.70 | 926.70 | -1.59% | 92,874 |
| Mar 12, 2026 | 936.00 | 960.30 | 928.00 | 941.70 | 941.70 | -0.56% | 52,492 |
| Mar 11, 2026 | 934.00 | 964.90 | 934.00 | 947.00 | 947.00 | 1.33% | 25,935 |
| Mar 10, 2026 | 934.00 | 947.00 | 928.00 | 934.60 | 934.60 | 0.70% | 47,146 |
| Mar 9, 2026 | 931.00 | 956.00 | 918.00 | 928.10 | 928.10 | -4.11% | 44,397 |
| Mar 6, 2026 | 966.80 | 986.20 | 959.00 | 967.90 | 967.90 | 0.11% | 36,751 |
| Mar 5, 2026 | 964.30 | 970.00 | 950.00 | 966.80 | 966.80 | 1.47% | 26,338 |
| Mar 4, 2026 | 989.10 | 989.10 | 940.00 | 952.80 | 952.80 | -4.16% | 52,352 |
| Mar 2, 2026 | 939.00 | 1,012.80 | 939.00 | 994.20 | 994.20 | -0.96% | 35,766 |
| Feb 27, 2026 | 1,022.50 | 1,028.70 | 998.20 | 1,003.80 | 1,003.80 | -1.84% | 19,428 |
| Feb 26, 2026 | 1,020.00 | 1,042.30 | 1,015.50 | 1,022.60 | 1,022.60 | -0.03% | 18,180 |
| Feb 25, 2026 | 1,000.00 | 1,035.00 | 1,000.00 | 1,022.90 | 1,022.90 | 2.44% | 26,481 |
| Feb 24, 2026 | 1,018.30 | 1,018.30 | 990.60 | 998.50 | 998.50 | -1.94% | 23,517 |
| Feb 23, 2026 | 1,018.10 | 1,025.50 | 1,008.50 | 1,018.30 | 1,018.30 | 0.10% | 20,522 |
| Feb 20, 2026 | 1,025.00 | 1,041.40 | 1,014.50 | 1,017.30 | 1,017.30 | -0.60% | 26,917 |
| Feb 19, 2026 | 1,063.00 | 1,069.90 | 1,020.00 | 1,023.40 | 1,023.40 | -3.73% | 27,273 |
| Feb 18, 2026 | 1,045.50 | 1,074.90 | 1,045.50 | 1,063.00 | 1,063.00 | 0.95% | 20,007 |
| Feb 17, 2026 | 1,042.30 | 1,072.90 | 1,028.50 | 1,053.00 | 1,053.00 | 0.07% | 79,362 |
| Feb 16, 2026 | 1,075.00 | 1,075.00 | 1,044.40 | 1,052.30 | 1,052.30 | -2.15% | 21,811 |
| Feb 13, 2026 | 1,075.00 | 1,089.00 | 1,048.00 | 1,075.40 | 1,075.40 | -0.01% | 43,721 |
| Feb 12, 2026 | 1,047.00 | 1,084.80 | 1,045.40 | 1,075.50 | 1,075.50 | 2.72% | 53,606 |
| Feb 11, 2026 | 1,043.30 | 1,054.30 | 1,020.70 | 1,047.00 | 1,047.00 | 0.35% | 34,208 |
| Feb 10, 2026 | 1,053.90 | 1,063.00 | 1,040.00 | 1,043.30 | 1,043.30 | -1.01% | 25,005 |
| Feb 9, 2026 | 1,028.70 | 1,064.90 | 1,018.70 | 1,053.90 | 1,053.90 | 3.46% | 46,777 |
| Feb 6, 2026 | 1,020.20 | 1,023.20 | 1,002.00 | 1,018.70 | 1,018.70 | -0.65% | 31,037 |
| Feb 5, 2026 | 1,049.00 | 1,049.00 | 1,013.60 | 1,025.40 | 1,025.40 | -1.79% | 36,492 |
| Feb 4, 2026 | 1,017.30 | 1,053.80 | 1,014.90 | 1,044.10 | 1,044.10 | 1.88% | 38,699 |
| Feb 3, 2026 | 1,030.00 | 1,043.40 | 1,011.40 | 1,024.80 | 1,024.80 | 1.78% | 43,894 |
| Feb 2, 2026 | 992.50 | 1,017.80 | 970.60 | 1,006.90 | 1,006.90 | 1.45% | 39,576 |
| Feb 1, 2026 | 1,036.00 | 1,089.50 | 988.00 | 992.50 | 992.50 | -1.38% | 105,741 |
| Jan 30, 2026 | 1,010.00 | 1,029.80 | 995.00 | 1,006.40 | 1,006.40 | -2.76% | 33,624 |
| Jan 29, 2026 | 1,048.90 | 1,048.90 | 1,021.70 | 1,035.00 | 1,035.00 | -0.61% | 32,899 |
| Jan 28, 2026 | 1,014.50 | 1,046.00 | 1,008.10 | 1,041.40 | 1,041.40 | 3.73% | 58,009 |
| Jan 27, 2026 | 988.00 | 1,014.40 | 962.60 | 1,004.00 | 1,004.00 | 2.60% | 69,793 |
| Jan 23, 2026 | 1,015.00 | 1,021.00 | 972.20 | 978.60 | 978.60 | -3.40% | 47,031 |
| Jan 22, 2026 | 998.00 | 1,021.40 | 991.00 | 1,013.00 | 1,013.00 | 1.89% | 53,680 |
| Jan 21, 2026 | 1,024.70 | 1,034.20 | 985.00 | 994.20 | 994.20 | -3.10% | 117,541 |
| Jan 20, 2026 | 1,100.10 | 1,100.10 | 1,018.20 | 1,026.00 | 1,026.00 | -6.73% | 135,946 |