Maithan Alloys Limited (NSE:MAITHANALL)
India · Delayed Price · Currency is INR 1,050.35
-5.25 (-0.50%)
Sep 11, 2026, 3:29 PM IST
NSE:MAITHANALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,050.00 | 1,058.00 | 1,026.55 | 1,045.85 | 1,045.85 | -0.92% | 91,972 |
| Sep 10, 2026 | 1,087.00 | 1,094.55 | 1,050.00 | 1,055.60 | 1,055.60 | -1.99% | 80,381 |
| Sep 9, 2026 | 1,065.00 | 1,089.90 | 1,035.60 | 1,077.00 | 1,077.00 | 1.49% | 283,553 |
| Sep 8, 2026 | 1,119.40 | 1,119.40 | 1,058.45 | 1,061.20 | 1,061.20 | -3.86% | 147,472 |
| Sep 7, 2026 | 1,130.00 | 1,195.00 | 1,098.10 | 1,103.85 | 1,103.85 | 1.22% | 993,839 |
| Sep 4, 2026 | 1,044.00 | 1,105.00 | 1,035.50 | 1,090.55 | 1,090.55 | 5.01% | 400,161 |
| Sep 3, 2026 | 1,038.00 | 1,046.60 | 1,020.20 | 1,038.50 | 1,038.50 | 1.88% | 95,607 |
| Sep 2, 2026 | 977.90 | 1,056.65 | 964.55 | 1,019.35 | 1,019.35 | 4.79% | 435,952 |
| Sep 1, 2026 | 978.85 | 987.25 | 968.00 | 972.75 | 972.75 | -0.38% | 20,951 |
| Aug 31, 2026 | 990.85 | 990.85 | 969.45 | 976.50 | 976.50 | -0.58% | 30,417 |
| Aug 28, 2026 | 1,000.50 | 1,002.00 | 974.65 | 982.15 | 982.15 | -1.27% | 33,450 |
| Aug 27, 2026 | 1,010.00 | 1,013.40 | 992.00 | 994.80 | 994.80 | -1.04% | 21,538 |
| Aug 26, 2026 | 990.00 | 1,011.00 | 985.80 | 1,005.25 | 1,005.25 | 1.67% | 47,125 |
| Aug 25, 2026 | 999.00 | 999.05 | 983.25 | 988.75 | 988.75 | -0.52% | 22,169 |
| Aug 24, 2026 | 979.00 | 998.90 | 979.00 | 993.95 | 993.95 | 1.72% | 30,174 |
| Aug 21, 2026 | 982.00 | 984.45 | 972.10 | 977.10 | 977.10 | -0.09% | 21,354 |
| Aug 20, 2026 | 994.00 | 994.20 | 975.00 | 978.00 | 978.00 | -1.14% | 18,187 |
| Aug 19, 2026 | 993.10 | 1,012.00 | 977.65 | 989.25 | 989.25 | 0.16% | 51,812 |
| Aug 18, 2026 | 977.50 | 992.90 | 974.15 | 987.65 | 987.65 | 0.78% | 26,302 |
| Aug 17, 2026 | 971.25 | 986.00 | 960.00 | 980.00 | 980.00 | 0.90% | 33,036 |
| Aug 14, 2026 | 974.00 | 997.00 | 967.60 | 971.25 | 971.25 | -0.29% | 28,418 |
| Aug 13, 2026 | 996.65 | 998.60 | 964.20 | 974.05 | 974.05 | -1.78% | 38,822 |
| Aug 12, 2026 | 1,005.60 | 1,006.00 | 986.00 | 991.70 | 991.70 | -1.38% | 41,434 |
| Aug 11, 2026 | 976.75 | 1,013.40 | 969.55 | 1,005.60 | 1,005.60 | 2.95% | 114,415 |
| Aug 10, 2026 | 970.30 | 979.20 | 966.00 | 976.75 | 976.75 | 0.35% | 17,314 |
| Aug 7, 2026 | 974.70 | 976.00 | 959.50 | 973.35 | 973.35 | 0.58% | 34,313 |
| Aug 6, 2026 | 964.65 | 977.45 | 963.00 | 967.70 | 967.70 | -0.09% | 25,353 |
| Aug 5, 2026 | 967.00 | 978.95 | 963.30 | 968.55 | 968.55 | 0.60% | 31,672 |
| Aug 4, 2026 | 958.00 | 978.80 | 955.45 | 962.75 | 962.75 | -0.12% | 58,516 |
| Aug 3, 2026 | 990.00 | 992.70 | 955.35 | 963.90 | 963.90 | -2.01% | 87,126 |
| Jul 31, 2026 | 970.00 | 988.00 | 967.50 | 983.70 | 983.70 | 2.13% | 23,467 |
| Jul 30, 2026 | 975.00 | 977.80 | 961.00 | 963.20 | 963.20 | -1.65% | 18,050 |
| Jul 29, 2026 | 963.50 | 981.70 | 963.50 | 979.40 | 979.40 | 1.76% | 16,919 |
| Jul 28, 2026 | 962.30 | 979.00 | 956.50 | 962.50 | 962.50 | -0.39% | 27,425 |
| Jul 27, 2026 | 965.00 | 983.00 | 961.80 | 966.30 | 966.30 | 0.73% | 22,763 |
| Jul 24, 2026 | 965.00 | 980.00 | 956.60 | 959.30 | 959.30 | -1.00% | 43,318 |
| Jul 23, 2026 | 977.00 | 984.80 | 964.80 | 969.00 | 969.00 | -0.83% | 20,853 |
| Jul 22, 2026 | 995.30 | 995.30 | 969.50 | 977.10 | 977.10 | -1.18% | 32,333 |
| Jul 21, 2026 | 1,012.00 | 1,012.80 | 983.20 | 988.80 | 988.80 | -2.34% | 49,028 |
| Jul 20, 2026 | 1,003.50 | 1,019.00 | 984.20 | 1,012.50 | 1,012.50 | 1.30% | 30,885 |
| Jul 17, 2026 | 1,004.90 | 1,011.00 | 991.00 | 999.50 | 999.50 | -1.39% | 27,545 |
| Jul 16, 2026 | 1,013.30 | 1,029.00 | 1,008.60 | 1,013.60 | 1,013.60 | 0.38% | 21,534 |
| Jul 15, 2026 | 1,017.40 | 1,022.70 | 1,007.20 | 1,009.80 | 1,009.80 | 0.27% | 22,660 |
| Jul 14, 2026 | 1,034.20 | 1,038.00 | 1,002.90 | 1,007.10 | 1,007.10 | -2.68% | 36,450 |
| Jul 13, 2026 | 1,018.70 | 1,044.80 | 1,013.10 | 1,034.80 | 1,034.80 | 0.06% | 38,696 |
| Jul 10, 2026 | 1,018.00 | 1,037.50 | 1,009.20 | 1,034.20 | 1,034.20 | 3.06% | 44,753 |
| Jul 9, 2026 | 995.00 | 1,007.30 | 993.00 | 1,003.50 | 1,003.50 | 1.06% | 20,570 |
| Jul 8, 2026 | 1,002.00 | 1,016.80 | 985.00 | 993.00 | 993.00 | -1.10% | 45,525 |
| Jul 7, 2026 | 1,010.00 | 1,021.90 | 995.30 | 1,004.00 | 1,004.00 | -0.13% | 63,429 |
| Jul 6, 2026 | 1,014.90 | 1,030.90 | 998.20 | 1,005.30 | 1,005.30 | -0.78% | 67,119 |