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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	604.9	610.65	610.65	619	603.7	299,661
September 24, 2025	595.05	603.7	603.7	629.8	595.05	597,636
September 23, 2025	614	600.5	600.5	616.65	599	303,588
September 22, 2025	633.4	613.95	613.95	633.4	612.5	234,414
September 19, 2025	632	630.9	630.9	640.15	627.15	125,818
September 18, 2025	634.8	629.9	629.9	636.2	628.85	135,819
September 17, 2025	628.75	631.25	631.25	636.2	625	143,563
September 16, 2025	638	629.35	629.35	642.75	628.25	232,882
September 15, 2025	630	638.35	638.35	644	626.95	219,238
September 12, 2025	636	626.85	626.85	641.1	626	208,276
September 11, 2025	640	635.35	635.35	640	632.7	74,492
September 10, 2025	641.4	635.4	635.4	643.15	634	102,192
September 09, 2025	640	638.65	638.65	642.4	630.7	83,045
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

Maharashtra Seamless Limited (MAHSEAMLES.NS) NSE