Maithan Alloys Limited (NSE:MAITHANALL)
India · Delayed Price · Currency is INR 1,022.00
-41.00 (-3.86%)
Feb 19, 2026, 3:29 PM IST
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,101.00 | 1,130.50 | 1,085.00 | 1,100.00 | 1,100.00 | -1.35% | 130,583 |
| Jan 16, 2026 | 1,132.00 | 1,142.00 | 1,103.20 | 1,115.00 | 1,115.00 | -0.91% | 222,596 |
| Jan 14, 2026 | 1,071.80 | 1,153.90 | 1,063.80 | 1,125.20 | 1,125.20 | 5.80% | 1,105,028 |
| Jan 13, 2026 | 1,060.00 | 1,087.60 | 1,045.00 | 1,063.50 | 1,063.50 | -2.19% | 1,234,947 |
| Jan 12, 2026 | 999.00 | 1,125.00 | 987.00 | 1,087.30 | 1,087.30 | 12.42% | 6,601,880 |
| Jan 9, 2026 | 994.00 | 996.80 | 963.00 | 967.20 | 967.20 | -2.74% | 23,500 |
| Jan 8, 2026 | 1,021.00 | 1,021.00 | 985.30 | 994.40 | 994.40 | -2.30% | 25,132 |
| Jan 7, 2026 | 1,013.90 | 1,032.00 | 1,001.00 | 1,017.80 | 1,017.80 | 0.41% | 42,024 |
| Jan 6, 2026 | 1,001.00 | 1,040.00 | 1,001.00 | 1,013.60 | 1,013.60 | 0.43% | 60,380 |
| Jan 5, 2026 | 1,013.30 | 1,018.00 | 1,003.40 | 1,009.30 | 1,009.30 | -0.39% | 15,001 |
| Jan 2, 2026 | 1,013.90 | 1,017.20 | 997.80 | 1,013.30 | 1,013.30 | 0.49% | 19,174 |
| Jan 1, 2026 | 1,015.00 | 1,025.80 | 1,002.20 | 1,008.40 | 1,008.40 | -1.14% | 10,122 |
| Dec 31, 2025 | 1,011.00 | 1,035.00 | 1,002.00 | 1,020.00 | 1,020.00 | 0.88% | 29,885 |
| Dec 30, 2025 | 1,009.80 | 1,015.00 | 988.85 | 1,011.10 | 1,011.10 | 0.93% | 19,407 |
| Dec 29, 2025 | 985.00 | 1,030.00 | 985.00 | 1,001.80 | 1,001.80 | 1.77% | 57,202 |
| Dec 26, 2025 | 976.95 | 1,000.00 | 958.00 | 984.40 | 984.40 | 0.76% | 40,052 |
| Dec 24, 2025 | 960.00 | 983.70 | 950.95 | 976.95 | 976.95 | 1.68% | 33,415 |
| Dec 23, 2025 | 955.10 | 971.25 | 955.10 | 960.80 | 960.80 | 0.61% | 24,692 |
| Dec 22, 2025 | 943.00 | 964.00 | 942.00 | 955.00 | 955.00 | 1.61% | 21,425 |
| Dec 19, 2025 | 933.95 | 941.00 | 928.55 | 939.85 | 939.85 | 1.24% | 19,784 |
| Dec 18, 2025 | 926.00 | 935.95 | 915.75 | 928.35 | 928.35 | -0.24% | 16,827 |
| Dec 17, 2025 | 946.00 | 946.40 | 925.00 | 930.55 | 930.55 | -1.54% | 10,042 |
| Dec 16, 2025 | 949.90 | 950.00 | 940.05 | 945.10 | 945.10 | -0.19% | 9,987 |
| Dec 15, 2025 | 952.00 | 955.10 | 937.00 | 946.90 | 946.90 | -0.21% | 16,661 |
| Dec 12, 2025 | 932.60 | 955.00 | 932.60 | 948.85 | 948.85 | 1.12% | 20,850 |
| Dec 11, 2025 | 931.60 | 940.10 | 922.25 | 938.35 | 938.35 | 0.39% | 18,179 |
| Dec 10, 2025 | 930.00 | 944.05 | 928.60 | 934.70 | 934.70 | 0.40% | 17,596 |
| Dec 9, 2025 | 905.15 | 934.75 | 900.00 | 930.95 | 930.95 | 2.82% | 20,416 |