Mahamaya Steel Industries Limited - MAHASTEEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	454	459.2	459.2	468	446	127,400
October 01, 2025	413.15	454	454	456.85	413.15	364,250
September 30, 2025	413.5	415.35	415.35	416	410	130,307
September 29, 2025	411.45	412.7	412.7	413	408.5	50,655
September 26, 2025	411.45	410	410	411.95	405.5	50,013
September 25, 2025	409.85	411.25	411.25	411.5	407	58,923
September 24, 2025	407.95	409.85	409.85	410	401.5	44,898
September 23, 2025	398.75	402.5	402.5	407.65	393	83,475
September 22, 2025	399.95	389.1	389.1	399.95	387.25	3,945
September 19, 2025	391.9	389.25	389.25	396.5	387	4,246
September 18, 2025	392.55	391.95	391.95	397.05	387.1	2,452
September 17, 2025	390.2	392.55	392.55	395.8	384.15	9,209
September 16, 2025	397.7	391	391	399	385.1	6,499
September 15, 2025	399.95	391.1	391.1	399.95	387.5	5,227
September 12, 2025	390	387.5	387.5	401.15	382.85	10,240
September 11, 2025	389.15	388.45	388.45	399.3	381.25	31,402
September 10, 2025	395.45	387.2	387.2	397	385.3	8,073
September 09, 2025	386.55	396.5	396.5	404.8	386.55	12,920
September 08, 2025	395.8	401.85	401.85	402	387.2	36,514
September 05, 2025	397	395.8	395.8	401	383.6	31,603
September 04, 2025	378.1	389.35	389.35	394	374.5	53,132
September 03, 2025	371.9	386.85	386.85	389	367.25	185,802
September 02, 2025	350	366.1	366.1	367	350	23,490
September 01, 2025	345.8	350	350	352	340.9	13,667
August 29, 2025	346.05	331.5	331.5	352.65	331	38,177
August 28, 2025	348.8	341.65	341.65	352.95	340.5	42,164
August 26, 2025	358.25	352.35	352.35	358.25	348	10,724
August 25, 2025	357.95	356.45	356.45	363.9	337.4	14,012
August 22, 2025	350	343.85	343.85	350	342.55	1,424
August 21, 2025	355	354.35	354.35	359.25	345.05	4,117
August 20, 2025	341.4	356.15	356.15	359.8	341.4	1,803
August 19, 2025	349.95	354.55	354.55	360	342	4,016
August 18, 2025	344.8	350.7	350.7	354	335	3,697
August 14, 2025	334.5	344.95	344.95	353	327.25	6,429
August 13, 2025	327.35	342.55	342.55	344.75	312.2	14,571
August 12, 2025	331.05	328.6	328.6	344	328.6	3,846
August 11, 2025	376.85	345.9	345.9	376.85	345.9	4,624
August 08, 2025	367.05	364.1	364.1	370.95	346.6	18,107
August 07, 2025	349.7	364.8	364.8	369	342.3	10,858
August 06, 2025	344.95	360.3	360.3	361.75	327.4	16,202
August 05, 2025	365	344.6	344.6	365	336.65	3,194
August 04, 2025	356.5	354.3	354.3	356.9	342.35	2,723
August 01, 2025	356.95	357.3	357.3	357.85	341.85	2,430
July 31, 2025	349.9	357.15	357.15	358.95	339	2,027
July 30, 2025	362	356.8	356.8	362	343.8	9,318
July 29, 2025	364.25	361.9	361.9	366.5	355.1	20,060
July 28, 2025	372	360.65	360.65	375	355	15,247
July 25, 2025	353.3	360	360	360	353.3	1,486
July 24, 2025	355	360.5	360.5	360.5	352	7,800
July 23, 2025	360.65	353.45	353.45	360.65	353.45	3,599
July 22, 2025	367.75	360.65	360.65	367.75	360.55	3,383
July 21, 2025	373.05	367.9	367.9	373.05	361.1	1,408
July 18, 2025	366.8	366	366	368	366	2,473
July 17, 2025	360	366.9	366.9	366.9	360	5,640
July 16, 2025	367.4	367	367	367.4	360.15	1,836
July 15, 2025	367	367.5	367.5	367.5	363.1	3,475
July 14, 2025	361	367	367	367.5	353.25	27,564
July 11, 2025	355.15	360.45	360.45	360.45	355.15	3,395
July 10, 2025	353.4	353.4	353.4	353.4	353.4	4,442
July 09, 2025	334.15	346.5	346.5	346.5	334.15	9,816

Mahamaya Steel Industries Limited (MAHASTEEL.NS) NSE