Maharashtra Seamless Limited (MAHSEAMLES.NS) NSE
588.40
+7.9(+1.36%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
588.40
+7.9(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 567.8 | 588.4 | 588.4 | 592.25 | 563.6 | 220,038 |
| April 01, 2026 | 574 | 580.5 | 580.5 | 585.85 | 567.5 | 152,502 |
| March 30, 2026 | 554.1 | 560.15 | 560.15 | 569.7 | 549.35 | 349,793 |
| March 27, 2026 | 579 | 563.35 | 563.35 | 588.35 | 560 | 678,224 |
| March 25, 2026 | 560 | 579.75 | 579.75 | 581.8 | 553.5 | 307,300 |
| March 24, 2026 | 542 | 550.6 | 550.6 | 559.9 | 538.1 | 178,706 |
| March 23, 2026 | 559.85 | 537 | 537 | 559.95 | 535.05 | 155,272 |
| March 19, 2026 | 556 | 554.2 | 554.2 | 569 | 550.85 | 279,613 |
| March 18, 2026 | 556.95 | 564.1 | 564.1 | 569.75 | 556.95 | 263,639 |
| March 17, 2026 | 559.9 | 557.85 | 557.85 | 560.9 | 549.95 | 323,338 |
| March 16, 2026 | 549.8 | 559.9 | 559.9 | 564 | 539.3 | 194,692 |
| March 13, 2026 | 556.9 | 549.8 | 549.8 | 558.65 | 544 | 159,324 |
| March 12, 2026 | 557.45 | 561.5 | 561.5 | 563.55 | 545 | 198,218 |
| March 11, 2026 | 548 | 556.9 | 556.9 | 577.85 | 548 | 392,958 |
| March 10, 2026 | 546.25 | 547.1 | 547.1 | 549.6 | 541.65 | 88,881 |
| March 09, 2026 | 550 | 542.15 | 542.15 | 550.5 | 527.55 | 195,561 |
| March 06, 2026 | 548 | 555.45 | 555.45 | 559.75 | 545.1 | 114,959 |
| March 05, 2026 | 554.1 | 552.35 | 552.35 | 562.2 | 546.7 | 131,896 |
| March 02, 2026 | 536 | 553.15 | 553.15 | 564 | 535 | 255,140 |
| February 27, 2026 | 573 | 562 | 562 | 573 | 556 | 207,833 |
| February 26, 2026 | 548.6 | 568.95 | 568.95 | 572.35 | 547.45 | 774,810 |
| February 25, 2026 | 534.05 | 544.7 | 544.7 | 549.6 | 534.05 | 120,385 |
| February 24, 2026 | 525.7 | 533.85 | 533.85 | 535.85 | 525.05 | 86,768 |
| February 23, 2026 | 531.9 | 528.35 | 528.35 | 538.9 | 527 | 163,685 |
| February 20, 2026 | 525.6 | 532.55 | 0 | 534.9 | 522 | 67,440 |
| February 19, 2026 | 529.6 | 529.75 | 0 | 535 | 526.2 | 72,546 |
| February 18, 2026 | 527.9 | 529.6 | 0 | 535.2 | 525.85 | 72,046 |
| February 17, 2026 | 532 | 529.45 | 0 | 538.75 | 524.25 | 53,616 |
| February 16, 2026 | 535 | 532.6 | 0 | 535.05 | 526.85 | 80,464 |
| February 13, 2026 | 547 | 536.2 | 0 | 547 | 532.8 | 64,856 |
| February 12, 2026 | 546.7 | 547.1 | 0 | 550 | 536.15 | 66,713 |
| February 11, 2026 | 549.3 | 546.7 | 0 | 552.5 | 542.6 | 76,405 |
| February 10, 2026 | 544 | 547.15 | 0 | 552 | 541.45 | 103,032 |
| February 09, 2026 | 526.65 | 541.7 | 0 | 544.75 | 524.65 | 114,445 |
| February 06, 2026 | 530.2 | 526.7 | 0 | 533.2 | 521.85 | 73,352 |
| February 05, 2026 | 540 | 527.4 | 0 | 543.2 | 525.05 | 70,739 |
| February 04, 2026 | 525.15 | 536.65 | 0 | 540 | 522.65 | 168,691 |
| February 03, 2026 | 525 | 525.15 | 0 | 532 | 517 | 112,370 |
| February 02, 2026 | 504.1 | 515.9 | 0 | 521.8 | 503.65 | 127,838 |
| February 01, 2026 | 516 | 507.25 | 0 | 520.6 | 505.05 | 50,960 |
| January 30, 2026 | 518 | 520.1 | 0 | 524.95 | 507.15 | 181,662 |
| January 29, 2026 | 525 | 517.25 | 0 | 525 | 509 | 213,831 |
| January 28, 2026 | 505 | 514.6 | 0 | 519 | 505 | 110,968 |
| January 27, 2026 | 509.95 | 506.45 | 0 | 513.4 | 500.7 | 122,448 |
| January 23, 2026 | 515 | 508.55 | 0 | 521 | 507.35 | 95,397 |
| January 22, 2026 | 516.15 | 517.55 | 0 | 525.6 | 515.55 | 65,605 |
| January 21, 2026 | 506 | 515.55 | 0 | 523 | 504.45 | 142,111 |
| January 20, 2026 | 512 | 513 | 0 | 522.8 | 511.1 | 153,484 |
| January 19, 2026 | 513.6 | 514.75 | 0 | 519.95 | 511.5 | 141,261 |
| January 16, 2026 | 528.5 | 518.65 | 0 | 533.05 | 517.7 | 112,550 |
| January 14, 2026 | 518.1 | 528.5 | 0 | 531.95 | 518.1 | 86,741 |
| January 13, 2026 | 521.9 | 521.15 | 0 | 529.15 | 520 | 86,739 |
| January 12, 2026 | 533.1 | 520.95 | 0 | 533.15 | 517.15 | 145,608 |
| January 09, 2026 | 539.85 | 535.3 | 0 | 545 | 533 | 128,557 |
| January 08, 2026 | 553 | 541.35 | 0 | 559.4 | 538 | 153,929 |
| January 07, 2026 | 552.15 | 555.35 | 0 | 560 | 551 | 71,114 |
| January 06, 2026 | 555 | 556.5 | 0 | 559.15 | 554 | 70,063 |
| January 05, 2026 | 559.1 | 557.8 | 0 | 563.75 | 556 | 112,300 |
| January 02, 2026 | 554.8 | 559.1 | 0 | 561 | 553.1 | 66,328 |
| January 01, 2026 | 564.4 | 554.8 | 0 | 564.85 | 553.5 | 63,370 |