Maithan Alloys Limited (NSE:MAITHANALL)
India · Delayed Price · Currency is INR 1,092.60
+12.20 (1.13%)
Sep 5, 2025, 3:29 PM IST
Maithan Alloys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,081.10 | 1,094.40 | 1,078.90 | 1,092.60 | 1,092.60 | 1.13% | 10,579 |
| Sep 4, 2025 | 1,085.00 | 1,126.60 | 1,072.40 | 1,080.40 | 1,080.40 | -1.41% | 74,910 |
| Sep 3, 2025 | 1,069.00 | 1,099.80 | 1,063.50 | 1,095.90 | 1,095.90 | 3.63% | 34,613 |
| Sep 2, 2025 | 1,058.00 | 1,078.00 | 1,051.70 | 1,057.50 | 1,057.50 | 0.70% | 16,745 |
| Sep 1, 2025 | 1,033.00 | 1,060.70 | 1,030.00 | 1,050.10 | 1,050.10 | 0.84% | 19,291 |
| Aug 29, 2025 | 1,045.00 | 1,051.70 | 1,032.20 | 1,041.40 | 1,041.40 | -0.12% | 19,832 |
| Aug 28, 2025 | 1,045.00 | 1,082.30 | 1,033.20 | 1,042.60 | 1,042.60 | -1.72% | 81,656 |
| Aug 26, 2025 | 1,072.20 | 1,091.40 | 1,052.70 | 1,060.90 | 1,060.90 | -1.83% | 22,419 |
| Aug 25, 2025 | 1,087.00 | 1,104.30 | 1,075.00 | 1,080.70 | 1,080.70 | -0.58% | 12,057 |
| Aug 22, 2025 | 1,088.00 | 1,099.80 | 1,078.00 | 1,087.00 | 1,087.00 | -0.49% | 16,271 |
| Aug 21, 2025 | 1,097.00 | 1,108.00 | 1,090.00 | 1,092.40 | 1,092.40 | -0.31% | 16,278 |
| Aug 20, 2025 | 1,102.90 | 1,110.20 | 1,090.10 | 1,095.80 | 1,095.80 | -0.62% | 15,360 |
| Aug 19, 2025 | 1,112.00 | 1,117.90 | 1,095.10 | 1,102.60 | 1,102.60 | -0.68% | 23,659 |
| Aug 18, 2025 | 1,120.50 | 1,130.80 | 1,106.00 | 1,110.10 | 1,110.10 | 0.43% | 28,335 |
| Aug 14, 2025 | 1,088.70 | 1,143.90 | 1,088.70 | 1,105.40 | 1,105.40 | 3.06% | 153,553 |
| Aug 13, 2025 | 1,067.50 | 1,082.00 | 1,061.40 | 1,072.60 | 1,072.60 | 1.23% | 26,096 |
| Aug 12, 2025 | 1,060.70 | 1,067.90 | 1,055.80 | 1,059.60 | 1,059.60 | -0.10% | 10,175 |
| Aug 11, 2025 | 1,050.00 | 1,068.40 | 1,044.00 | 1,060.70 | 1,060.70 | 0.45% | 15,202 |
| Aug 8, 2025 | 1,064.00 | 1,071.00 | 1,051.00 | 1,056.00 | 1,056.00 | -0.02% | 11,416 |
| Aug 7, 2025 | 1,060.00 | 1,064.70 | 1,045.00 | 1,056.20 | 1,056.20 | -0.19% | 16,146 |
| Aug 6, 2025 | 1,081.70 | 1,092.00 | 1,053.00 | 1,058.20 | 1,058.20 | -1.39% | 25,557 |
| Aug 5, 2025 | 1,099.10 | 1,104.90 | 1,071.20 | 1,073.10 | 1,073.10 | -2.37% | 24,733 |
| Aug 4, 2025 | 1,080.00 | 1,108.40 | 1,080.00 | 1,099.10 | 1,099.10 | 1.51% | 12,049 |
| Aug 1, 2025 | 1,108.00 | 1,111.10 | 1,080.00 | 1,082.80 | 1,082.80 | -1.78% | 24,189 |
| Jul 31, 2025 | 1,102.20 | 1,117.60 | 1,096.20 | 1,102.40 | 1,102.40 | -0.43% | 19,118 |
| Jul 30, 2025 | 1,102.40 | 1,133.00 | 1,102.40 | 1,107.20 | 1,107.20 | -0.57% | 17,656 |
| Jul 29, 2025 | 1,096.30 | 1,121.90 | 1,091.00 | 1,113.50 | 1,113.50 | 0.46% | 24,605 |
| Jul 28, 2025 | 1,148.50 | 1,150.00 | 1,102.40 | 1,108.40 | 1,108.40 | -2.74% | 27,162 |
| Jul 25, 2025 | 1,160.00 | 1,164.90 | 1,125.70 | 1,139.60 | 1,139.60 | -2.03% | 30,994 |
| Jul 24, 2025 | 1,168.80 | 1,184.40 | 1,157.70 | 1,163.20 | 1,163.20 | -0.28% | 55,044 |
| Jul 23, 2025 | 1,136.20 | 1,180.00 | 1,125.00 | 1,166.50 | 1,166.50 | 2.79% | 85,966 |
| Jul 22, 2025 | 1,138.40 | 1,149.00 | 1,130.10 | 1,134.80 | 1,134.80 | 0.18% | 21,501 |
| Jul 21, 2025 | 1,140.60 | 1,152.70 | 1,128.80 | 1,132.80 | 1,132.80 | -0.70% | 32,251 |
| Jul 18, 2025 | 1,146.00 | 1,153.50 | 1,130.80 | 1,140.80 | 1,140.80 | -0.97% | 18,347 |
| Jul 17, 2025 | 1,147.00 | 1,161.00 | 1,140.00 | 1,152.00 | 1,152.00 | 0.59% | 20,507 |
| Jul 16, 2025 | 1,142.00 | 1,159.20 | 1,137.70 | 1,145.20 | 1,145.20 | 0.17% | 25,494 |
| Jul 15, 2025 | 1,131.10 | 1,160.00 | 1,131.10 | 1,143.20 | 1,143.20 | - | 28,076 |
| Jul 14, 2025 | 1,150.00 | 1,157.80 | 1,133.80 | 1,143.20 | 1,143.20 | -0.90% | 28,606 |
| Jul 11, 2025 | 1,157.50 | 1,176.00 | 1,145.50 | 1,153.60 | 1,153.60 | -0.42% | 28,105 |
| Jul 10, 2025 | 1,165.50 | 1,173.70 | 1,142.70 | 1,158.50 | 1,158.50 | 0.02% | 29,339 |
| Jul 9, 2025 | 1,205.00 | 1,207.80 | 1,151.20 | 1,158.30 | 1,158.30 | -2.35% | 43,428 |
| Jul 8, 2025 | 1,191.00 | 1,210.10 | 1,165.30 | 1,186.20 | 1,186.20 | -0.84% | 56,914 |
| Jul 7, 2025 | 1,214.70 | 1,245.00 | 1,180.60 | 1,196.20 | 1,196.20 | -1.51% | 69,913 |
| Jul 4, 2025 | 1,211.20 | 1,236.80 | 1,210.00 | 1,214.60 | 1,214.60 | -0.22% | 43,926 |
| Jul 3, 2025 | 1,219.00 | 1,240.50 | 1,210.00 | 1,217.30 | 1,217.30 | -0.10% | 55,481 |
| Jul 2, 2025 | 1,235.00 | 1,244.00 | 1,204.60 | 1,218.50 | 1,218.50 | -1.26% | 46,996 |
| Jul 1, 2025 | 1,235.00 | 1,240.00 | 1,195.50 | 1,234.10 | 1,234.10 | 0.14% | 99,491 |
| Jun 30, 2025 | 1,241.90 | 1,264.00 | 1,226.90 | 1,232.40 | 1,232.40 | 0.69% | 147,003 |
| Jun 27, 2025 | 1,234.40 | 1,245.10 | 1,219.30 | 1,224.00 | 1,224.00 | -0.41% | 69,191 |
| Jun 26, 2025 | 1,234.00 | 1,238.40 | 1,211.10 | 1,229.10 | 1,229.10 | 0.04% | 69,150 |