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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	638.7	637.1	637.1	647.2	634.1	123,471
September 05, 2025	645.05	633.65	633.65	651.2	632	200,205
September 04, 2025	666.35	646.8	646.8	668.6	645.15	116,454
September 03, 2025	656.1	662.85	662.85	671.45	652.1	149,786
September 02, 2025	651	656.1	656.1	662.85	646.05	136,650
September 01, 2025	640.1	648.65	648.65	653.1	640	86,162
August 29, 2025	652.55	641.45	641.45	657.45	640	100,248
August 28, 2025	651.9	654.85	654.85	657.05	645.3	74,422
August 26, 2025	665.3	656.9	656.9	666	651	144,943
August 25, 2025	670.95	665.3	665.3	679.4	663.55	95,354
August 22, 2025	674.2	668	668	678	666.3	71,001
August 21, 2025	680.4	675.05	675.05	689.75	673.05	159,950
August 20, 2025	675	681.5	681.5	686.95	675	131,519
August 19, 2025	677.1	677.15	677.15	687.95	674.3	128,675
August 18, 2025	680.95	677.1	677.1	689.95	674.7	129,456
August 14, 2025	679.9	674.45	674.45	686.35	672.6	81,569
August 13, 2025	678	685.15	675.15	695	678	224,154
August 12, 2025	655.6	679.95	670.03	698	655.6	591,628
August 11, 2025	663.8	653.95	644.41	664.6	650.3	99,628
August 08, 2025	662.55	659.55	649.92	669.5	658.5	98,127
August 07, 2025	661.15	665.2	655.49	676.1	652	143,272
August 06, 2025	685.5	670.35	660.57	685.95	668.25	91,884
August 05, 2025	674.05	685.5	675.49	705	665.05	379,469
August 04, 2025	670	674.2	674.2	678.4	664.1	131,919
August 01, 2025	702	671.35	671.35	704.7	668.05	211,344
July 31, 2025	692.45	700.75	700.75	712.8	680.15	477,810
July 30, 2025	698.9	689.95	689.95	699	684	148,614
July 29, 2025	685	692.6	692.6	697	674.3	164,545
July 28, 2025	705	687.8	687.8	705	685.1	169,118
July 25, 2025	722.35	706.05	706.05	722.95	702.1	341,220
July 24, 2025	734.85	727.35	727.35	737.5	721.1	171,179
July 23, 2025	707.95	734.95	734.95	738	705.3	567,835
July 22, 2025	708.5	704.85	704.85	716.1	702.55	100,852
July 21, 2025	715.5	703.85	703.85	718.1	701.9	135,714
July 18, 2025	722.95	713	713	725.8	710	121,144
July 17, 2025	734.2	723.65	723.65	734.5	718.35	200,645
July 16, 2025	714	730.8	730.8	748.75	711.3	1.14M
July 15, 2025	711.9	708.9	708.9	713.05	702.7	128,672
July 14, 2025	702.35	706.1	706.1	714	692.65	149,564
July 11, 2025	705	697.5	697.5	713.7	695	172,515
July 10, 2025	707	708.8	708.8	712.1	697.55	244,658
July 09, 2025	716.2	702.65	702.65	719.95	701.3	287,408
July 08, 2025	744.9	718.25	718.25	745	715.65	310,998
July 07, 2025	750.85	741.2	741.2	752.75	737	128,385
July 04, 2025	737.7	747.3	747.3	758	734.3	315,009
July 03, 2025	752.3	737.45	737.45	754.45	735	333,105
July 02, 2025	759.3	754.45	754.45	762.9	741.1	460,698
July 01, 2025	760	759.3	759.3	764	745.25	452,043
June 30, 2025	766	762.9	762.9	768.4	754	333,729
June 27, 2025	770	762.3	762.3	773.8	757	1.08M
June 26, 2025	739.85	760.7	760.7	764	724.55	1.35M
June 25, 2025	691	736.55	736.55	742	691	1.77M
June 24, 2025	688.3	687.05	687.05	699.8	680	322,598
June 23, 2025	674.05	678.3	678.3	685.5	667.2	231,751
June 20, 2025	659	674.05	674.05	680	659	246,767
June 19, 2025	676.5	667.55	667.55	685	661	289,137
June 18, 2025	680.1	681.25	681.25	687.25	675.2	288,199
June 17, 2025	692.35	686.05	686.05	701.7	678.7	374,066
June 16, 2025	692	691.4	691.4	702.45	683.1	119,266
June 13, 2025	692.3	694.75	694.75	703.8	680.1	181,926

Maharashtra Seamless Limited (MAHSEAMLES.NS) NSE