Maithan Alloys Limited (NSE:MAITHANALL)
India · Delayed Price · Currency is INR 953.90
+9.95 (1.05%)
May 25, 2026, 10:00 AM IST
NSE:MAITHANALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 954.00 | 980.00 | 942.35 | 943.95 | 943.95 | 0.26% | 22,574 |
| May 21, 2026 | 965.00 | 974.95 | 948.50 | 952.50 | 941.50 | -0.95% | 39,002 |
| May 20, 2026 | 961.55 | 965.00 | 949.20 | 961.65 | 950.54 | 0.01% | 19,021 |
| May 19, 2026 | 964.90 | 979.20 | 951.60 | 961.55 | 950.45 | -0.35% | 31,384 |
| May 18, 2026 | 974.05 | 993.95 | 951.00 | 964.90 | 953.76 | -3.39% | 45,670 |
| May 15, 2026 | 1,010.00 | 1,013.50 | 990.20 | 998.80 | 987.27 | -0.58% | 26,529 |
| May 14, 2026 | 993.00 | 1,037.40 | 993.00 | 1,004.60 | 993.00 | 1.60% | 96,916 |
| May 13, 2026 | 971.00 | 1,005.00 | 966.05 | 988.75 | 977.33 | 1.85% | 28,548 |
| May 12, 2026 | 1,002.30 | 1,007.15 | 963.50 | 970.80 | 959.59 | -3.14% | 26,207 |
| May 11, 2026 | 1,010.05 | 1,024.45 | 995.55 | 1,002.30 | 990.72 | -2.21% | 29,812 |
| May 8, 2026 | 1,015.10 | 1,050.00 | 1,015.10 | 1,024.90 | 1,013.06 | 0.13% | 54,091 |
| May 7, 2026 | 1,010.70 | 1,038.00 | 1,005.40 | 1,023.55 | 1,011.73 | 2.97% | 64,466 |
| May 6, 2026 | 1,000.00 | 1,011.95 | 989.00 | 994.00 | 982.52 | 0.08% | 46,480 |
| May 5, 2026 | 984.90 | 999.00 | 981.55 | 993.25 | 981.78 | 0.04% | 20,546 |
| May 4, 2026 | 980.05 | 1,011.10 | 980.05 | 992.85 | 981.38 | 0.76% | 33,607 |
| Apr 30, 2026 | 994.95 | 1,002.00 | 974.80 | 985.35 | 973.97 | -0.96% | 25,165 |
| Apr 29, 2026 | 992.10 | 1,013.00 | 987.90 | 994.95 | 983.46 | 0.22% | 39,759 |
| Apr 28, 2026 | 1,000.00 | 1,011.60 | 981.90 | 992.80 | 981.33 | -0.77% | 33,157 |
| Apr 27, 2026 | 1,000.50 | 1,019.00 | 995.50 | 1,000.50 | 988.95 | 0.16% | 36,883 |
| Apr 24, 2026 | 1,014.00 | 1,019.95 | 985.60 | 998.90 | 987.36 | -1.35% | 25,828 |
| Apr 23, 2026 | 1,023.65 | 1,031.00 | 1,006.00 | 1,012.60 | 1,000.91 | -1.08% | 19,379 |
| Apr 22, 2026 | 1,016.25 | 1,034.75 | 1,010.10 | 1,023.65 | 1,011.83 | 0.73% | 25,729 |
| Apr 21, 2026 | 1,020.00 | 1,035.00 | 1,012.50 | 1,016.25 | 1,004.51 | -0.03% | 21,980 |
| Apr 20, 2026 | 1,029.30 | 1,046.60 | 1,009.95 | 1,016.60 | 1,004.86 | -1.89% | 40,450 |
| Apr 17, 2026 | 1,029.00 | 1,059.00 | 1,029.00 | 1,036.15 | 1,024.18 | 1.77% | 65,042 |
| Apr 16, 2026 | 981.80 | 1,025.00 | 981.80 | 1,018.15 | 1,006.39 | 3.70% | 60,527 |
| Apr 15, 2026 | 950.00 | 987.90 | 950.00 | 981.80 | 970.46 | 3.95% | 55,117 |
| Apr 13, 2026 | 930.00 | 959.00 | 915.00 | 944.45 | 933.54 | 0.11% | 35,080 |
| Apr 10, 2026 | 935.65 | 953.35 | 935.65 | 943.40 | 932.51 | 0.83% | 18,974 |
| Apr 9, 2026 | 941.80 | 954.20 | 924.35 | 935.65 | 924.84 | -0.65% | 36,068 |
| Apr 8, 2026 | 956.00 | 956.00 | 927.35 | 941.80 | 930.92 | 2.92% | 37,968 |
| Apr 7, 2026 | 912.00 | 928.00 | 900.00 | 915.05 | 904.48 | 0.28% | 16,113 |
| Apr 6, 2026 | 905.00 | 927.05 | 892.20 | 912.45 | 901.91 | 0.51% | 23,730 |
| Apr 2, 2026 | 875.50 | 914.90 | 852.00 | 907.85 | 897.37 | 1.41% | 29,982 |
| Apr 1, 2026 | 865.00 | 901.00 | 855.65 | 895.20 | 884.86 | 7.45% | 40,547 |
| Mar 30, 2026 | 874.10 | 876.20 | 831.20 | 833.10 | 823.48 | -5.18% | 94,651 |
| Mar 27, 2026 | 890.10 | 897.00 | 870.00 | 878.60 | 868.45 | -2.05% | 60,884 |
| Mar 25, 2026 | 904.00 | 924.80 | 891.10 | 897.00 | 886.64 | 0.15% | 41,077 |
| Mar 24, 2026 | 895.00 | 901.40 | 866.80 | 895.70 | 885.36 | 3.60% | 78,657 |
| Mar 23, 2026 | 914.00 | 918.90 | 855.00 | 864.60 | 854.62 | -7.56% | 63,540 |
| Mar 20, 2026 | 895.00 | 939.30 | 895.00 | 935.30 | 924.50 | 5.97% | 78,144 |
| Mar 19, 2026 | 932.00 | 932.00 | 862.50 | 882.60 | 872.41 | -5.30% | 88,505 |
| Mar 18, 2026 | 914.90 | 940.00 | 914.60 | 932.00 | 921.24 | 1.40% | 21,996 |
| Mar 17, 2026 | 907.40 | 925.80 | 897.60 | 919.10 | 908.49 | 2.35% | 33,873 |
| Mar 16, 2026 | 925.00 | 926.70 | 887.10 | 898.00 | 887.63 | -3.10% | 55,172 |
| Mar 13, 2026 | 949.40 | 962.00 | 920.00 | 926.70 | 916.00 | -1.59% | 92,874 |
| Mar 12, 2026 | 936.00 | 960.30 | 928.00 | 941.70 | 930.82 | -0.56% | 52,492 |
| Mar 11, 2026 | 934.00 | 964.90 | 934.00 | 947.00 | 936.06 | 1.33% | 25,935 |
| Mar 10, 2026 | 934.00 | 947.00 | 928.00 | 934.60 | 923.81 | 0.70% | 47,146 |
| Mar 9, 2026 | 931.00 | 956.00 | 918.00 | 928.10 | 917.38 | -4.11% | 44,397 |