Mayasheel Ventures Limited (NSE:MAYASHEEL)
India · Delayed Price · Currency is INR 53.05
+1.00 (1.92%)
At close: Mar 27, 2026
Mayasheel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.40 | 54.40 | 51.10 | 53.05 | 53.05 | 1.92% | 99,000 |
| Mar 25, 2026 | 48.25 | 53.75 | 48.25 | 52.05 | 52.05 | 6.22% | 120,000 |
| Mar 24, 2026 | 46.95 | 53.80 | 45.50 | 49.00 | 49.00 | 6.64% | 153,000 |
| Mar 23, 2026 | 42.75 | 46.00 | 42.75 | 45.95 | 45.95 | -1.08% | 102,000 |
| Mar 20, 2026 | 40.50 | 46.50 | 40.25 | 46.45 | 46.45 | 12.61% | 96,000 |
| Mar 19, 2026 | 43.50 | 43.50 | 41.00 | 41.25 | 41.25 | -4.18% | 156,000 |
| Mar 18, 2026 | 41.50 | 44.80 | 40.25 | 43.05 | 43.05 | -6.92% | 261,000 |
| Mar 17, 2026 | 52.80 | 52.80 | 45.00 | 46.25 | 46.25 | -7.78% | 90,000 |
| Mar 16, 2026 | 52.95 | 54.50 | 46.00 | 50.15 | 50.15 | 0.80% | 174,000 |
| Mar 13, 2026 | 55.95 | 55.95 | 49.50 | 49.75 | 49.75 | -9.46% | 183,000 |
| Mar 12, 2026 | 55.00 | 55.10 | 54.95 | 54.95 | 54.95 | -0.81% | 66,000 |
| Mar 11, 2026 | 52.00 | 59.25 | 52.00 | 55.40 | 55.40 | 8.63% | 144,000 |
| Mar 10, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 18,000 |
| Mar 9, 2026 | 45.00 | 50.00 | 44.00 | 50.00 | 50.00 | 7.53% | 48,000 |
| Mar 6, 2026 | 45.10 | 47.00 | 44.95 | 46.50 | 46.50 | 1.09% | 105,000 |
| Mar 5, 2026 | 41.50 | 47.00 | 41.35 | 46.00 | 46.00 | 5.75% | 117,000 |
| Mar 4, 2026 | 40.05 | 43.50 | 40.05 | 43.50 | 43.50 | 0.23% | 117,000 |
| Mar 2, 2026 | 44.05 | 44.05 | 43.40 | 43.40 | 43.40 | -1.70% | 33,000 |
| Feb 27, 2026 | 48.30 | 54.80 | 44.15 | 44.15 | 44.15 | -3.50% | 114,000 |
| Feb 26, 2026 | 45.70 | 45.80 | 45.70 | 45.75 | 45.75 | -0.11% | 6,000 |
| Feb 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.33% | 3,000 |
| Feb 19, 2026 | 46.30 | 48.95 | 43.55 | 45.20 | 45.20 | -9.60% | 102,000 |
| Feb 17, 2026 | 49.00 | 50.00 | 45.65 | 50.00 | 50.00 | -1.96% | 9,000 |
| Feb 11, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -5.20% | 3,000 |
| Feb 10, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 7.17% | 3,000 |
| Feb 9, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 2.14% | 15,000 |
| Feb 5, 2026 | 49.00 | 49.15 | 49.00 | 49.15 | 49.15 | 0.20% | 9,000 |
| Feb 4, 2026 | 49.00 | 51.10 | 49.00 | 49.05 | 49.05 | 0.10% | 21,000 |
| Feb 3, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 1.34% | 12,000 |
| Feb 2, 2026 | 51.00 | 51.00 | 48.35 | 48.35 | 48.35 | -11.61% | 12,000 |
| Jan 27, 2026 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.55% | 3,000 |
| Jan 23, 2026 | 55.05 | 55.05 | 55.00 | 55.00 | 55.00 | -4.93% | 39,000 |
| Jan 22, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 4.99% | 3,000 |
| Jan 21, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -5.00% | 12,000 |
| Jan 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 3,000 |
| Jan 16, 2026 | 60.00 | 60.80 | 58.00 | 58.00 | 58.00 | 0.09% | 9,000 |
| Jan 14, 2026 | 58.00 | 58.00 | 57.95 | 57.95 | 57.95 | -5.00% | 9,000 |
| Jan 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.92% | 3,000 |
| Jan 12, 2026 | 58.70 | 58.90 | 58.70 | 58.70 | 58.70 | -4.94% | 12,000 |
| Jan 9, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.24% | 3,000 |
| Jan 6, 2026 | 61.80 | 62.00 | 61.75 | 61.90 | 61.90 | -4.77% | 18,000 |
| Jan 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 3,000 |
| Jan 2, 2026 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 2.24% | 48,000 |
| Jan 1, 2026 | 61.90 | 63.00 | 61.90 | 62.60 | 62.60 | 1.79% | 66,000 |
| Dec 31, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 9,000 |
| Dec 29, 2025 | 63.90 | 63.90 | 61.50 | 61.50 | 61.50 | -4.58% | 9,000 |
| Dec 26, 2025 | 63.95 | 64.45 | 63.95 | 64.45 | 64.45 | 4.80% | 9,000 |
| Dec 24, 2025 | 61.20 | 61.50 | 61.05 | 61.50 | 61.50 | 0.74% | 15,000 |
| Dec 22, 2025 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | - | 3,000 |
| Dec 19, 2025 | 60.60 | 61.25 | 60.60 | 61.05 | 61.05 | -3.40% | 12,000 |