Mayasheel Ventures Limited (NSE:MAYASHEEL)
India · Delayed Price · Currency is INR 52.05
-5.95 (-10.26%)
At close: May 26, 2026
Mayasheel Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 3,000 |
| May 12, 2026 | 59.95 | 59.95 | 57.00 | 57.00 | 57.00 | 1.33% | 21,000 |
| May 11, 2026 | 56.50 | 56.50 | 56.00 | 56.25 | 56.25 | -6.25% | 6,000 |
| May 6, 2026 | 61.00 | 61.00 | 59.90 | 60.00 | 60.00 | - | 36,000 |
| May 5, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | -0.66% | 33,000 |
| May 4, 2026 | 58.50 | 60.40 | 58.50 | 60.40 | 60.40 | - | 12,000 |
| Apr 29, 2026 | 62.20 | 62.20 | 55.95 | 60.40 | 60.40 | -0.82% | 171,000 |
| Apr 28, 2026 | 56.50 | 62.40 | 56.50 | 60.90 | 60.90 | 7.79% | 69,000 |
| Apr 27, 2026 | 56.95 | 57.00 | 52.25 | 56.50 | 56.50 | 8.03% | 84,000 |
| Apr 24, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - | 3,000 |
| Apr 23, 2026 | 52.10 | 52.50 | 52.10 | 52.30 | 52.30 | -4.74% | 93,000 |
| Apr 22, 2026 | 50.80 | 54.90 | 50.80 | 54.90 | 54.90 | 7.12% | 30,000 |
| Apr 21, 2026 | 56.00 | 56.00 | 50.00 | 51.25 | 51.25 | -8.32% | 123,000 |
| Apr 20, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - | 3,000 |
| Apr 17, 2026 | 52.55 | 56.00 | 52.55 | 55.90 | 55.90 | -1.93% | 42,000 |
| Apr 16, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 3,000 |
| Apr 15, 2026 | 55.45 | 57.00 | 55.45 | 57.00 | 57.00 | 2.80% | 9,000 |
| Apr 13, 2026 | 52.50 | 62.00 | 52.50 | 55.45 | 55.45 | 0.82% | 87,000 |
| Apr 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.22% | 3,000 |
| Apr 9, 2026 | 54.45 | 56.25 | 54.45 | 56.25 | 56.25 | 3.31% | 15,000 |
| Apr 8, 2026 | 54.00 | 57.00 | 52.00 | 54.45 | 54.45 | -4.89% | 24,000 |
| Apr 6, 2026 | 51.30 | 57.40 | 51.30 | 57.25 | 57.25 | 11.60% | 78,000 |
| Apr 1, 2026 | 53.00 | 53.00 | 51.30 | 51.30 | 51.30 | -2.19% | 9,000 |
| Mar 30, 2026 | 48.75 | 52.45 | 48.50 | 52.45 | 52.45 | -1.13% | 15,000 |
| 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 |