Maithan Alloys Limited (NSE:MAITHANALL)
India · Delayed Price · Currency is INR 852.00
+5.15 (0.61%)
Nov 11, 2026, 1:29 PM IST
NSE:MAITHANALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 851.30 | 865.10 | 846.85 | 852.00 | 852.00 | 0.61% | 23,312 |
| Nov 9, 2026 | 841.40 | 850.00 | 830.15 | 846.85 | 846.85 | 0.56% | 15,392 |
| Nov 8, 2026 | 833.50 | 853.10 | 826.20 | 842.15 | 842.15 | 2.33% | 10,868 |
| Nov 6, 2026 | 842.00 | 842.00 | 813.45 | 822.95 | 822.95 | -2.31% | 23,721 |
| Nov 5, 2026 | 831.95 | 850.00 | 831.95 | 842.45 | 842.45 | 1.89% | 35,995 |
| Nov 4, 2026 | 785.00 | 829.90 | 785.00 | 826.80 | 826.80 | 4.98% | 46,586 |
| Nov 3, 2026 | 795.00 | 803.25 | 782.05 | 787.60 | 787.60 | -0.07% | 18,077 |
| Nov 2, 2026 | 774.05 | 793.70 | 773.85 | 788.15 | 788.15 | 1.97% | 23,990 |
| Oct 30, 2026 | 795.00 | 795.00 | 768.00 | 772.95 | 772.95 | -2.78% | 20,993 |
| Oct 29, 2026 | 790.00 | 800.05 | 780.00 | 795.05 | 795.05 | 0.77% | 20,280 |
| Oct 28, 2026 | 783.00 | 796.80 | 774.00 | 789.00 | 789.00 | 0.35% | 29,219 |
| Oct 27, 2026 | 770.00 | 798.00 | 764.05 | 786.25 | 786.25 | 3.01% | 52,620 |
| Oct 26, 2026 | 789.75 | 800.05 | 759.90 | 763.30 | 763.30 | -3.35% | 108,217 |
| Oct 23, 2026 | 819.00 | 820.40 | 770.15 | 789.75 | 789.75 | -3.01% | 63,700 |
| Oct 22, 2026 | 831.00 | 831.00 | 805.00 | 814.30 | 814.30 | -2.03% | 37,462 |
| Oct 21, 2026 | 867.45 | 868.00 | 829.40 | 831.20 | 831.20 | -4.18% | 57,392 |
| Oct 19, 2026 | 888.70 | 888.70 | 864.00 | 867.45 | 867.45 | -1.69% | 24,512 |
| Oct 16, 2026 | 883.15 | 890.35 | 871.30 | 882.35 | 882.35 | -0.09% | 31,240 |
| Oct 15, 2026 | 893.70 | 896.00 | 881.10 | 883.15 | 883.15 | -1.18% | 18,546 |
| Oct 14, 2026 | 897.20 | 902.50 | 888.80 | 893.70 | 893.70 | -0.68% | 16,433 |
| Oct 13, 2026 | 888.05 | 903.95 | 876.00 | 899.80 | 899.80 | 1.30% | 24,419 |
| Oct 12, 2026 | 885.40 | 899.00 | 882.00 | 888.25 | 888.25 | 1.02% | 39,923 |
| Oct 9, 2026 | 886.00 | 898.10 | 875.00 | 879.25 | 879.25 | -0.94% | 46,024 |
| Oct 8, 2026 | 910.00 | 910.05 | 881.00 | 887.55 | 887.55 | -2.01% | 42,951 |
| Oct 7, 2026 | 915.00 | 922.95 | 904.00 | 905.75 | 905.75 | -0.58% | 34,492 |
| Oct 6, 2026 | 914.90 | 923.70 | 908.05 | 911.00 | 911.00 | 0.60% | 26,492 |
| Oct 5, 2026 | 927.00 | 930.00 | 904.50 | 905.60 | 905.60 | -2.31% | 35,121 |
| Oct 1, 2026 | 911.00 | 934.85 | 901.00 | 927.00 | 927.00 | 0.19% | 75,762 |
| Sep 30, 2026 | 930.00 | 955.05 | 918.10 | 925.25 | 925.25 | -0.32% | 52,211 |
| Sep 29, 2026 | 940.00 | 941.45 | 921.55 | 928.20 | 928.20 | -1.15% | 39,509 |
| Sep 28, 2026 | 960.85 | 960.90 | 935.70 | 939.00 | 939.00 | -1.69% | 53,140 |
| Sep 25, 2026 | 983.35 | 983.90 | 945.75 | 955.15 | 955.15 | -2.25% | 79,988 |
| Sep 24, 2026 | 996.05 | 1,004.85 | 975.00 | 977.10 | 977.10 | -3.25% | 65,584 |
| Sep 23, 2026 | 1,000.40 | 1,020.85 | 995.05 | 1,009.90 | 1,009.90 | 1.50% | 111,790 |
| Sep 22, 2026 | 1,005.00 | 1,005.00 | 986.00 | 994.95 | 994.95 | -0.33% | 41,393 |
| Sep 21, 2026 | 1,001.00 | 1,007.95 | 990.00 | 998.25 | 998.25 | -0.48% | 38,649 |
| Sep 18, 2026 | 1,034.70 | 1,040.60 | 1,006.10 | 1,009.10 | 1,003.10 | -1.79% | 55,436 |
| Sep 17, 2026 | 1,026.95 | 1,047.00 | 1,009.90 | 1,027.45 | 1,021.34 | 3.32% | 163,731 |
| Sep 16, 2026 | 1,010.00 | 1,010.00 | 974.45 | 994.45 | 988.54 | -1.15% | 70,638 |
| Sep 15, 2026 | 1,045.85 | 1,051.70 | 1,002.00 | 1,006.05 | 1,000.07 | -3.81% | 80,106 |
| Sep 11, 2026 | 1,050.00 | 1,058.00 | 1,026.55 | 1,045.85 | 1,039.63 | -0.92% | 91,972 |
| Sep 10, 2026 | 1,087.00 | 1,094.55 | 1,050.00 | 1,055.60 | 1,049.32 | -1.99% | 80,381 |
| Sep 9, 2026 | 1,065.00 | 1,089.90 | 1,035.60 | 1,077.00 | 1,070.60 | 1.49% | 283,553 |
| Sep 8, 2026 | 1,119.40 | 1,119.40 | 1,058.45 | 1,061.20 | 1,054.89 | -3.86% | 147,472 |
| Sep 7, 2026 | 1,130.00 | 1,195.00 | 1,098.10 | 1,103.85 | 1,097.29 | 1.22% | 993,839 |
| Sep 4, 2026 | 1,044.00 | 1,105.00 | 1,035.50 | 1,090.55 | 1,084.07 | 5.01% | 400,161 |
| Sep 3, 2026 | 1,038.00 | 1,046.60 | 1,020.20 | 1,038.50 | 1,032.33 | 1.88% | 95,607 |
| Sep 2, 2026 | 977.90 | 1,056.65 | 964.55 | 1,019.35 | 1,013.29 | 4.79% | 435,952 |
| Sep 1, 2026 | 978.85 | 987.25 | 968.00 | 972.75 | 966.97 | -0.38% | 20,951 |
| Aug 31, 2026 | 990.85 | 990.85 | 969.45 | 976.50 | 970.69 | -0.58% | 30,417 |