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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	587.65	579.45	579.45	587.65	575.75	480,553
November 25, 2025	574.6	585	585	587.7	558.1	229,233
November 24, 2025	574	571.05	571.05	575.9	563.4	270,426
November 21, 2025	570	572.05	572.05	574.85	560.7	155,870
November 19, 2025	565.15	565.45	565.45	571.25	562.6	176,135
November 18, 2025	560.9	565.2	565.2	567.9	558.55	127,347
November 17, 2025	563	563.4	563.4	571.1	561.75	121,246
November 14, 2025	560.05	562.95	562.95	564.65	556.3	113,623
November 13, 2025	562.3	562.75	562.75	566	558.05	123,714
November 12, 2025	554.5	562.3	562.3	563.8	549	167,153
November 11, 2025	551	554.05	554.05	555.8	546	234,765
November 10, 2025	548.2	550.45	550.45	554	544	238,610
November 07, 2025	547.1	548.55	548.55	553.15	544	178,866
November 06, 2025	559.6	547.65	547.65	559.8	540.5	514,447
November 04, 2025	581.8	573	573	581.8	571.5	169,002
November 03, 2025	570.25	580.7	580.7	582.25	568.3	210,113
October 31, 2025	579.25	568	568	579.5	567.15	228,390
October 30, 2025	574.5	579.25	579.25	581.1	572.8	141,620
October 29, 2025	577.5	572.8	572.8	581.2	571.4	533,929
October 28, 2025	582.45	574.2	574.2	584	572.85	124,026
October 27, 2025	574.5	578.5	578.5	579.8	570.05	131,919
October 24, 2025	570	570.7	570.7	576.6	569	184,331
October 23, 2025	581.1	570.8	570.8	586.35	568	285,821
October 21, 2025	574	583.95	583.95	587.25	573.3	59,143
October 20, 2025	579.6	570.6	570.6	579.6	567.05	229,459
October 17, 2025	580.15	568.2	568.2	581.9	567	247,725
October 16, 2025	582.45	580.05	580.05	588	577.9	186,817
October 15, 2025	574.95	580.15	580.15	581.95	574.9	228,356
October 14, 2025	584.6	576.95	576.95	585.7	574.9	179,021
October 13, 2025	584.5	582.3	582.3	587.8	579.3	195,474
October 10, 2025	586.85	584.1	584.1	588.65	582.9	159,078
October 09, 2025	583.85	583.35	583.35	590	582.1	165,021
October 08, 2025	589.65	584.45	584.45	591.4	580.05	217,923
October 07, 2025	597.75	584.95	584.95	601	582	249,314
October 06, 2025	605.05	597.75	597.75	609.5	596	132,122
October 03, 2025	597.9	601.55	601.55	610.55	595.7	281,890
October 01, 2025	599.75	593.2	593.2	604.9	590	175,747
September 30, 2025	597.2	597.95	597.95	604.9	593	96,276
September 29, 2025	596	591.95	591.95	604.6	588	125,698
September 26, 2025	611.1	596.8	596.8	612.15	595	213,425

Maharashtra Seamless Limited (MAHSEAMLES.NS) NSE