Mayasheel Ventures Limited (NSE:MAYASHEEL)
India · Delayed Price · Currency is INR 29.80
+0.05 (0.17%)
At close: Oct 23, 2026
Mayasheel Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 31.90 | 31.95 | 29.10 | 29.80 | 29.80 | 0.17% | 69,000 |
| Oct 22, 2026 | 28.10 | 29.75 | 28.10 | 29.75 | 29.75 | -8.46% | 69,000 |
| Oct 19, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -12.40% | 3,000 |
| Oct 15, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 10.58% | 3,000 |
| Oct 13, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 3.23% | 3,000 |
| Oct 8, 2026 | 33.00 | 35.75 | 32.50 | 32.50 | 32.50 | -1.52% | 9,000 |
| Oct 7, 2026 | 33.00 | 34.85 | 33.00 | 33.00 | 33.00 | -8.84% | 24,000 |
| Oct 6, 2026 | 36.45 | 36.45 | 36.20 | 36.20 | 36.20 | 10.03% | 6,000 |
| Oct 5, 2026 | 34.80 | 35.00 | 32.80 | 32.90 | 32.90 | -9.99% | 24,000 |
| Sep 28, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 8.30% | 3,000 |
| Sep 25, 2026 | 34.95 | 35.00 | 33.45 | 33.75 | 33.75 | 1.20% | 27,000 |
| Sep 24, 2026 | 35.00 | 35.00 | 33.30 | 33.35 | 33.35 | -3.33% | 18,000 |
| Sep 23, 2026 | 39.80 | 39.80 | 33.40 | 34.50 | 34.50 | -2.40% | 18,000 |
| Sep 18, 2026 | 35.00 | 36.00 | 34.00 | 35.35 | 35.35 | -3.55% | 66,000 |
| Sep 15, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 5.32% | 3,000 |
| Sep 11, 2026 | 33.00 | 35.95 | 33.00 | 34.80 | 34.80 | -1.97% | 18,000 |
| Sep 9, 2026 | 36.65 | 36.65 | 35.50 | 35.50 | 35.50 | -1.80% | 6,000 |
| Sep 8, 2026 | 36.40 | 37.50 | 34.00 | 36.15 | 36.15 | -4.62% | 60,000 |
| Sep 2, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 3,000 |
| Aug 25, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 2.43% | 6,000 |
| Aug 24, 2026 | 36.05 | 37.00 | 36.05 | 37.00 | 37.00 | -1.33% | 6,000 |
| Aug 19, 2026 | 35.05 | 37.50 | 35.05 | 37.50 | 37.50 | 0.54% | 12,000 |
| Aug 18, 2026 | 36.00 | 38.65 | 36.00 | 37.30 | 37.30 | -3.74% | 6,000 |
| Aug 13, 2026 | 37.90 | 39.00 | 37.00 | 38.75 | 38.75 | 1.31% | 24,000 |
| Aug 12, 2026 | 39.60 | 39.60 | 38.00 | 38.25 | 38.25 | 6.25% | 15,000 |
| Aug 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -7.22% | 6,000 |
| Aug 10, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.77% | 6,000 |
| Aug 4, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.25% | 3,000 |
| Aug 3, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3.90% | 30,000 |
| Jul 31, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -2.53% | 3,000 |
| Jul 30, 2026 | 38.00 | 39.50 | 35.00 | 39.50 | 39.50 | 0.38% | 12,000 |
| Jul 29, 2026 | 38.90 | 40.00 | 38.90 | 39.35 | 39.35 | 1.03% | 15,000 |
| Jul 28, 2026 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 1.30% | 3,000 |
| Jul 24, 2026 | 39.00 | 39.00 | 38.45 | 38.45 | 38.45 | 5.63% | 9,000 |
| Jul 23, 2026 | 35.50 | 36.40 | 35.50 | 36.40 | 36.40 | -1.62% | 6,000 |
| Jul 22, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 3,000 |
| Jul 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.26% | 3,000 |
| Jul 20, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.25% | 3,000 |
| Jul 17, 2026 | 40.00 | 40.00 | 39.95 | 40.00 | 40.00 | 2.56% | 15,000 |
| Jul 16, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.14% | 3,000 |
| Jul 15, 2026 | 39.00 | 39.45 | 39.00 | 39.45 | 39.45 | 1.15% | 6,000 |
| Jul 13, 2026 | 39.95 | 39.95 | 38.25 | 39.00 | 39.00 | -2.50% | 18,000 |
| Jul 10, 2026 | 40.00 | 40.00 | 39.90 | 40.00 | 40.00 | - | 12,000 |
| Jul 8, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.13% | 3,000 |
| Jul 7, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.12% | 15,000 |
| Jul 6, 2026 | 40.00 | 40.90 | 40.00 | 40.00 | 40.00 | - | 21,000 |
| Jul 3, 2026 | 40.05 | 40.05 | 40.00 | 40.00 | 40.00 | -2.44% | 6,000 |
| Jul 2, 2026 | 46.70 | 46.70 | 39.25 | 41.00 | 41.00 | 2.63% | 231,000 |
| Jul 1, 2026 | 44.95 | 44.95 | 39.90 | 39.95 | 39.95 | 1.14% | 54,000 |
| Jun 30, 2026 | 38.00 | 39.50 | 38.00 | 39.50 | 39.50 | 1.41% | 15,000 |