Mayasheel Ventures Limited (NSE:MAYASHEEL)
India · Delayed Price · Currency is INR 37.50
+0.20 (0.54%)
At close: Aug 19, 2026
Mayasheel Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 43.65 | 43.65 | 38.25 | 38.95 | 38.95 | -10.56% | 120,000 |
| Jun 25, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -7.24% | 3,000 |
| Jun 24, 2026 | 42.35 | 47.35 | 42.35 | 46.95 | 46.95 | 6.70% | 15,000 |
| Jun 23, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.21% | 3,000 |
| Jun 22, 2026 | 42.10 | 43.05 | 42.10 | 43.05 | 43.05 | -7.62% | 6,000 |
| Jun 18, 2026 | 47.50 | 47.50 | 45.10 | 46.60 | 46.60 | -8.18% | 42,000 |
| Jun 15, 2026 | 49.95 | 53.50 | 46.05 | 50.75 | 50.75 | 1.60% | 18,000 |
| Jun 12, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.79% | 3,000 |
| Jun 10, 2026 | 50.00 | 50.35 | 48.45 | 50.35 | 50.35 | -1.37% | 15,000 |
| Jun 8, 2026 | 51.95 | 51.95 | 50.00 | 51.05 | 51.05 | -1.73% | 12,000 |
| Jun 5, 2026 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.10% | 3,000 |
| Jun 3, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 11.83% | 3,000 |
| Jun 2, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -0.64% | 12,000 |
| Jun 1, 2026 | 49.50 | 49.50 | 46.80 | 46.80 | 46.80 | -10.52% | 9,000 |
| May 29, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 3,000 |
| May 27, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | 0.48% | 6,000 |
| May 26, 2026 | 54.70 | 54.70 | 52.05 | 52.05 | 52.05 | -10.26% | 9,000 |
| May 25, 2026 | 52.20 | 61.00 | 52.20 | 58.00 | 58.00 | 1.75% | 171,000 |
| May 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -6.94% | 3,000 |
| May 15, 2026 | 59.70 | 61.40 | 59.70 | 61.25 | 61.25 | 8.60% | 39,000 |
| May 14, 2026 | 59.95 | 59.95 | 56.40 | 56.40 | 56.40 | -6.00% | 18,000 |