Maharashtra Seamless Limited - MAHSEAMLES.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	525.6	532.55	532.55	534.9	522	67,440
February 19, 2026	529.6	529.75	529.75	535	526.2	72,546
February 18, 2026	527.9	529.6	529.6	535.2	525.85	72,046
February 17, 2026	532	529.45	529.45	538.75	524.25	53,616
February 16, 2026	535	532.6	532.6	535.05	526.85	80,464
February 13, 2026	547	536.2	536.2	547	532.8	64,856
February 12, 2026	546.7	547.1	547.1	550	536.15	66,713
February 11, 2026	549.3	546.7	546.7	552.5	542.6	76,405
February 10, 2026	544	547.15	547.15	552	541.45	103,032
February 09, 2026	526.65	541.7	541.7	544.75	524.65	114,445
February 06, 2026	530.2	526.7	526.7	533.2	521.85	73,352
February 05, 2026	540	527.4	527.4	543.2	525.05	70,739
February 04, 2026	525.15	536.65	536.65	540	522.65	168,691
February 03, 2026	525	525.15	525.15	532	517	112,370
February 02, 2026	504.1	515.9	515.9	521.8	503.65	127,838
February 01, 2026	516	507.25	507.25	520.6	505.05	50,960
January 30, 2026	518	520.1	520.1	524.95	507.15	181,662
January 29, 2026	525	517.25	517.25	525	509	213,831
January 28, 2026	505	514.6	514.6	519	505	110,968
January 27, 2026	509.95	506.45	506.45	513.4	500.7	122,381
January 23, 2026	515	508.55	508.55	521	507.35	95,397
January 22, 2026	516.15	517.55	517.55	525.6	515.55	65,605
January 21, 2026	506	515.55	515.55	523	504.45	142,111
January 20, 2026	512	513	513	522.8	511.1	153,480
January 19, 2026	513.6	514.75	514.75	519.95	511.5	141,261
January 16, 2026	528.5	518.65	518.65	533.05	517.7	112,550
January 14, 2026	518.1	528.5	528.5	531.95	518.1	86,741
January 13, 2026	521.9	521.15	521.15	529.15	520	62,509
January 12, 2026	533.1	520.95	520.95	533.15	517.15	145,608
January 09, 2026	539.85	535.3	535.3	545	533	128,557
January 08, 2026	553	541.35	541.35	559.4	538	153,929
January 07, 2026	552.15	555.35	555.35	560	551	71,114
January 06, 2026	555	556.5	556.5	559.15	554	70,063
January 05, 2026	559.1	557.8	557.8	563.75	556	112,300
January 02, 2026	554.8	559.1	559.1	561	553.1	66,328
January 01, 2026	564.4	554.8	554.8	564.85	553.5	63,370
December 31, 2025	550.5	561.35	561.35	568.75	550.5	180,262
December 30, 2025	547.5	549.75	549.75	569	545.4	1.02M
December 29, 2025	551.2	551.1	551.1	556.95	550.15	132,606
December 26, 2025	552.55	551.2	551.2	557.7	548.45	190,670
December 24, 2025	557.7	551.35	551.35	558.5	548.15	144,298
December 23, 2025	551	557.7	557.7	559	550.4	95,171
December 22, 2025	559.8	550.1	550.1	575.5	547.9	252,951
December 19, 2025	561	554.85	554.85	565.15	552.85	110,038
December 18, 2025	561.7	560.95	560.95	566.55	555.05	164,655
December 17, 2025	564.85	560.4	560.4	568	558	68,741
December 16, 2025	560.85	564.85	564.85	574.1	558.25	142,505
December 15, 2025	557.6	560.85	560.85	565.05	555.85	82,745
December 12, 2025	554	559.65	559.65	563.2	553.45	78,111
December 11, 2025	560.1	553	553	560.35	550.4	109,574
December 10, 2025	554.15	562.5	562.5	566	552.1	91,885
December 09, 2025	566.05	552.05	552.05	567.15	542.55	518,406
December 08, 2025	575.3	564.8	564.8	580	554.15	117,154
December 05, 2025	574.7	571.8	571.8	578.45	567	108,101
December 04, 2025	561.25	572.45	572.45	578	558.8	122,404
December 03, 2025	570.2	560	560	573.15	555.55	152,375
December 02, 2025	587.8	572.9	572.9	587.8	570.5	101,919
December 01, 2025	597.45	589.35	589.35	599	585	346,902
November 28, 2025	575	589.1	589.1	597.9	572.1	317,885
November 27, 2025	580	575.1	575.1	583.8	571.6	485,257

Maharashtra Seamless Limited (MAHSEAMLES.NS) NSE