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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	731.9	746.3	746.3	761	711.1	12,210
February 19, 2026	737.2	730.6	730.6	738.75	724	2,466
February 18, 2026	739.95	737.15	737.15	747.4	715.05	3,666
February 17, 2026	727.7	735.15	735.15	739.8	721.1	3,723
February 16, 2026	717.05	727.7	727.7	735	711	5,921
February 13, 2026	711	716	716	718	711	3,407
February 12, 2026	712.85	715	715	719.5	712.85	4,279
February 11, 2026	688.9	710	710	710	688.9	6,257
February 10, 2026	673.95	700	700	700	673.95	104,682
February 09, 2026	687.7	687.7	687.7	687.7	687.7	42,346
February 06, 2026	701.7	701.7	701.7	701.7	701.7	15,311
February 05, 2026	716	716	716	717	716	36,819
February 04, 2026	730.6	730.6	730.6	730.6	730.6	7,514
February 03, 2026	746.8	745.5	745.5	746.8	745.5	507
February 02, 2026	776	760.7	760.7	776	760.7	2,831
February 01, 2026	745.9	776.2	776.2	776.3	745.9	9,425
January 30, 2026	761.1	761.1	761.1	761.1	761.1	2,429
January 29, 2026	776.6	776.6	776.6	776.6	776.6	143
January 28, 2026	792.4	792.4	792.4	792.4	792.4	255
January 27, 2026	826	808.5	808.5	826	808.5	676
January 23, 2026	800.5	825	825	825	800.1	3,727
January 22, 2026	803.7	815.1	815.1	818	799.6	6,177
January 21, 2026	780	803.7	803.7	803.7	780	16,000
January 20, 2026	800.1	788	788	800.1	788	4,052
January 19, 2026	801.8	804	804	804	801.8	21,842
January 16, 2026	818.1	818.1	818.1	818.1	818.1	909
January 14, 2026	834.7	834.7	834.7	834.7	834.7	781
January 13, 2026	851.7	851.7	851.7	851.7	851.7	1,697
January 12, 2026	869	869	869	869	869	774
January 09, 2026	886.7	886.7	886.7	886.7	886.7	191
January 08, 2026	904.7	904.7	904.7	904.7	904.7	3,697
January 07, 2026	923.1	923.1	923.1	923.1	923.1	6,219
January 06, 2026	941.9	941.9	941.9	941.9	941.9	2,183
January 05, 2026	1,000	961.1	961.1	1,006.5	961.1	13,044
January 02, 2026	1,032	1,011.6	1,011.6	1,032	974	17,248
January 01, 2026	1,020	1,014.7	1,014.7	1,031	998.5	8,406
December 31, 2025	959	1,001	1,001	1,005	915.05	31,274
December 30, 2025	949.65	959.55	959.55	969	891.05	44,549
December 29, 2025	840	923.55	923.55	925	838.1	29,860
December 26, 2025	944.7	882.2	882.2	945	882.2	7,853
December 24, 2025	931	928.6	928.6	950	901	11,607
December 23, 2025	889.95	909.1	909.1	913.95	855	37,874
December 22, 2025	810	870.45	870.45	870.45	810	19,117
December 19, 2025	834.3	829	829	834.3	829	4,420
December 18, 2025	786	817.95	817.95	817.95	786	10,192
December 17, 2025	802	801.95	801.95	802	801.95	870
December 16, 2025	835	818.3	818.3	835	818.3	11,594
December 15, 2025	838	835	835	838	822.4	3,207
December 12, 2025	822.4	822.4	822.4	822.4	822.4	8,411
December 11, 2025	806.3	806.3	806.3	806.3	800	9,677
December 10, 2025	761.1	790.5	790.5	790.5	761.1	7,133
December 09, 2025	754.6	775	775	775	754.6	21,639
December 08, 2025	792.5	770	770	792.5	770	35,070
December 05, 2025	759	777.2	777.2	777.2	750	4,545
December 04, 2025	769	762	762	769	746	3,903
December 03, 2025	761	761	761	761	745	16,249
December 02, 2025	761	761	761	761	745	16,246
December 01, 2025	760	760	760	760	752	8,516
November 30, 2025	752.25	752.25	752.25	752.25	752	8,516
November 28, 2025	720	737.5	737.5	737.5	715	8,328

Mahamaya Steel Industries Limited (MAHASTEEL.NS) NSE