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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	722.5	706.35	706.35	735.9	702	626,920
June 11, 2025	699	719.35	719.35	723.9	693.05	668,863
June 10, 2025	684.55	695.5	695.5	708	683.65	328,296
June 09, 2025	676	684.35	684.35	695	675.05	215,847
June 06, 2025	674.65	672.85	672.85	677.3	668.1	100,381
June 05, 2025	671.15	671.3	671.3	680.9	668	140,282
June 04, 2025	677.85	670.5	670.5	681.85	668.5	190,462
June 03, 2025	700	677.85	677.85	703.75	672.6	379,216
June 02, 2025	692.5	702.55	702.55	710.9	690.15	180,754
May 30, 2025	694	691.45	691.45	702.95	686.65	170,604
May 29, 2025	708.95	692.45	692.45	708.95	690.1	215,974
May 28, 2025	707.85	702.3	702.3	726.35	690.05	429,143
May 27, 2025	700	705.15	705.15	726	695.15	965,189
May 26, 2025	694.5	693.4	693.4	700.1	689.85	106,573
May 23, 2025	696.9	690.55	690.55	698.7	687.6	119,431
May 22, 2025	693.05	696.9	696.9	702.6	688.5	129,916
May 21, 2025	689.4	693.35	693.35	706.1	683.8	343,385
May 20, 2025	701.35	687.5	687.5	711.9	684.9	153,071
May 19, 2025	695.95	701.35	701.35	716	695	239,832
May 16, 2025	688.45	696.8	696.8	699.8	683.05	184,688
May 15, 2025	686.2	688.4	688.4	694.8	681.95	118,752
May 14, 2025	670.4	686.2	686.2	689	664	182,184
May 13, 2025	680.15	670.15	670.15	686.3	668	129,502
May 12, 2025	650.2	680.2	680.2	685	650.2	279,700
May 09, 2025	621.9	634.1	634.1	639	616.8	156,271
May 08, 2025	636	641.7	641.7	644.8	627.2	128,929
May 07, 2025	636	641.7	641.7	644.8	627.2	128,929
May 06, 2025	656.2	636	636	665.55	631.15	128,726
May 05, 2025	650.2	656.2	656.2	659.5	645.7	106,767
May 02, 2025	648.4	649.45	649.45	672.2	646	137,530
April 30, 2025	675	655.45	655.45	687.7	651.1	234,106
April 29, 2025	688	676.55	676.55	699	675	125,911
April 28, 2025	663	687.15	687.15	699.25	663	240,441
April 25, 2025	697	672.25	672.25	702.6	664	169,254
April 24, 2025	687.5	695	695	703.85	687.5	101,365
April 23, 2025	701.3	690.5	690.5	708.65	685	134,837
April 22, 2025	708.85	700.7	700.7	713.2	697.5	120,745
April 21, 2025	709	705.85	705.85	714.95	694.05	155,051
April 17, 2025	690	699.5	699.5	708.4	686.6	172,281
April 16, 2025	680	688.6	688.6	695.5	677.1	133,204
April 15, 2025	666.15	681.1	681.1	685	664.4	171,993
April 11, 2025	644.75	663.9	663.9	668	641.7	247,591
April 09, 2025	655.05	632.05	632.05	657.25	624.25	330,826
April 08, 2025	659	660.5	660.5	672.15	648.6	195,786
April 07, 2025	650.95	642.4	642.4	674.7	632.6	440,856
April 04, 2025	723	699	699	725	693.9	434,993
April 03, 2025	722.55	726.95	726.95	740	722.4	179,218

Maharashtra Seamless Limited (MAHSEAMLES.NS) NSE