Maithan Alloys Limited (NSE:MAITHANALL)
India · Delayed Price · Currency is INR 979.00
-9.80 (-0.99%)
Jul 22, 2026, 3:29 PM IST
NSE:MAITHANALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 1,025.50 | 1,028.00 | 1,009.00 | 1,013.20 | 1,013.20 | -0.22% | 25,860 |
| Jul 2, 2026 | 1,017.30 | 1,037.00 | 1,012.50 | 1,015.40 | 1,015.40 | 0.22% | 27,766 |
| Jul 1, 2026 | 1,020.10 | 1,033.90 | 1,010.30 | 1,013.20 | 1,013.20 | -1.87% | 29,663 |
| Jun 30, 2026 | 1,019.00 | 1,037.00 | 1,005.20 | 1,032.50 | 1,032.50 | 2.89% | 38,336 |
| Jun 29, 2026 | 1,020.00 | 1,025.40 | 1,001.10 | 1,003.50 | 1,003.50 | -0.92% | 35,556 |
| Jun 25, 2026 | 1,030.00 | 1,038.00 | 1,010.00 | 1,012.80 | 1,012.80 | -2.05% | 51,137 |
| Jun 24, 2026 | 1,048.60 | 1,051.50 | 1,020.60 | 1,034.00 | 1,034.00 | -1.37% | 65,492 |
| Jun 23, 2026 | 1,059.40 | 1,070.00 | 1,035.10 | 1,048.40 | 1,048.40 | -1.04% | 58,717 |
| Jun 22, 2026 | 1,120.00 | 1,120.10 | 1,054.40 | 1,059.40 | 1,059.40 | -4.66% | 157,942 |
| Jun 19, 2026 | 1,139.00 | 1,148.20 | 1,105.00 | 1,111.20 | 1,111.20 | -2.20% | 95,747 |
| Jun 18, 2026 | 1,138.00 | 1,210.10 | 1,130.00 | 1,136.20 | 1,136.20 | 0.63% | 483,972 |
| Jun 17, 2026 | 1,064.90 | 1,138.20 | 1,062.00 | 1,129.10 | 1,129.10 | 6.77% | 290,072 |
| Jun 16, 2026 | 1,078.80 | 1,078.80 | 1,040.70 | 1,057.50 | 1,057.50 | -0.51% | 100,305 |
| Jun 15, 2026 | 1,035.00 | 1,089.00 | 1,035.00 | 1,062.90 | 1,062.90 | 4.77% | 192,412 |
| Jun 12, 2026 | 961.00 | 1,022.00 | 961.00 | 1,014.50 | 1,014.50 | 6.81% | 123,948 |
| Jun 11, 2026 | 967.20 | 981.40 | 942.50 | 949.80 | 949.80 | -1.80% | 51,420 |
| Jun 10, 2026 | 1,007.00 | 1,007.50 | 957.70 | 967.20 | 967.20 | -3.47% | 47,296 |
| Jun 9, 2026 | 981.00 | 1,006.80 | 981.00 | 1,002.00 | 1,002.00 | 1.97% | 21,547 |
| Jun 8, 2026 | 1,001.80 | 1,004.00 | 981.60 | 982.60 | 982.60 | -2.62% | 30,035 |
| Jun 5, 2026 | 1,036.20 | 1,039.60 | 1,006.00 | 1,009.00 | 1,009.00 | -2.59% | 38,472 |
| Jun 4, 2026 | 1,070.80 | 1,078.40 | 1,029.70 | 1,035.80 | 1,035.80 | -3.27% | 52,384 |
| Jun 3, 2026 | 1,050.00 | 1,088.00 | 1,048.00 | 1,070.80 | 1,070.80 | 1.91% | 119,418 |
| Jun 2, 2026 | 1,035.00 | 1,055.40 | 1,023.00 | 1,050.70 | 1,050.70 | 1.45% | 70,198 |
| Jun 1, 2026 | 1,025.00 | 1,057.00 | 1,024.00 | 1,035.70 | 1,035.70 | 1.14% | 86,684 |
| May 29, 2026 | 1,020.05 | 1,049.90 | 1,015.00 | 1,024.05 | 1,024.05 | 1.09% | 95,043 |
| May 27, 2026 | 935.00 | 1,019.00 | 935.00 | 1,013.00 | 1,013.00 | 8.37% | 150,211 |
| May 26, 2026 | 942.15 | 956.40 | 927.80 | 934.75 | 934.75 | -0.79% | 28,709 |
| May 25, 2026 | 948.90 | 960.00 | 940.00 | 942.15 | 942.15 | -0.19% | 30,098 |
| 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 |