Maithan Alloys Limited - MAITHANALL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,071.8	1,125.2	1,125.2	1,153.9	1,063.8	1.11M
January 13, 2026	1,060	1,063.5	1,063.5	1,087.6	1,045	1.24M
January 12, 2026	999	1,085.2	1,085.2	1,125	987	6.38M
January 09, 2026	994	967.2	967.2	996.8	963	23,500
January 08, 2026	1,021	994.4	994.4	1,021	985.3	25,132
January 07, 2026	1,013.9	1,017.8	1,017.8	1,032	1,001	42,052
January 06, 2026	1,001	1,013.6	1,013.6	1,040	1,001	60,385
January 05, 2026	1,013.3	1,009.3	1,009.3	1,018	1,003.4	15,006
January 02, 2026	1,013.9	1,013.3	1,013.3	1,017.2	997.8	19,177
January 01, 2026	1,015	1,008.4	1,008.4	1,025.8	1,002.2	10,103
December 31, 2025	1,011	1,020	1,020	1,035	1,002	29,900
December 30, 2025	1,009.8	1,011.1	1,011.1	1,015	988.85	19,410
December 29, 2025	985	1,001.8	1,001.8	1,030	985	57,202
December 26, 2025	976.95	984.4	984.4	1,000	958	40,053
December 24, 2025	960	976.95	976.95	983.7	950.95	33,422
December 23, 2025	955.1	960.8	960.8	971.25	955.1	24,701
December 22, 2025	943	955	955	964	942	21,445
December 19, 2025	933.95	939.85	939.85	941	928.55	19,784
December 18, 2025	926	928.35	928.35	935.95	915.75	16,866
December 17, 2025	946	930.55	930.55	946.4	925	10,057
December 16, 2025	949.9	945.1	945.1	950	940.05	9,994
December 15, 2025	952	946.9	946.9	955.1	937	16,661
December 12, 2025	932.6	948.85	948.85	955	932.6	20,850
December 11, 2025	931.6	938.35	938.35	940.1	922.25	18,179
December 10, 2025	930	934.7	934.7	944.05	928.6	17,604
December 09, 2025	905.15	930.95	930.95	934.75	900	20,417
December 08, 2025	940	905.4	905.4	948.2	901.1	38,651
December 05, 2025	956.6	942.05	942.05	956.6	940	15,054
December 04, 2025	927.25	958.25	958.25	960	925.95	30,802
December 03, 2025	950	927.25	927.25	950	920	30,797
December 02, 2025	951.45	948.05	948.05	951.5	942	6,550
December 01, 2025	960.2	951.45	951.45	966.5	948.85	17,204
November 28, 2025	951.5	958.9	958.9	972	944.1	17,548
November 27, 2025	964.9	951.3	951.3	975	949	23,292
November 26, 2025	955.8	964.8	964.8	969.7	955	19,975
November 25, 2025	938.5	955.7	955.7	960.9	935.9	23,629
November 24, 2025	964.6	938.7	938.7	965	936	26,280
November 21, 2025	985	956.4	956.4	985.5	952.2	45,953
November 19, 2025	990.5	990.7	990.7	1,006.4	982	35,054
November 18, 2025	1,027.1	991.2	991.2	1,027.2	985	66,324
November 17, 2025	1,051	1,027.1	1,027.1	1,052.9	1,021.1	32,885
November 14, 2025	1,078	1,040.6	1,040.6	1,088.2	1,033.5	105,980
November 13, 2025	1,116	1,106.7	1,106.7	1,128	1,102	24,567
November 12, 2025	1,109	1,116	1,116	1,128.9	1,101.4	29,072
November 11, 2025	1,103.8	1,105.4	1,105.4	1,127.9	1,093.4	48,754
November 10, 2025	1,078	1,103.8	1,103.8	1,116.9	1,078	76,452
November 07, 2025	1,074	1,078.7	1,078.7	1,095	1,046.1	34,958
November 06, 2025	1,091.6	1,069.5	1,069.5	1,100.9	1,066.1	30,608
November 04, 2025	1,119.8	1,099.8	1,099.8	1,120	1,092.1	22,782
November 03, 2025	1,105	1,113.5	1,113.5	1,139	1,094.6	37,480
October 31, 2025	1,102.4	1,104.4	1,104.4	1,127.5	1,094.1	25,095
October 30, 2025	1,120	1,109.7	1,109.7	1,127.4	1,102.2	22,515
October 29, 2025	1,083.1	1,115.8	1,115.8	1,133.7	1,083	81,288
October 28, 2025	1,077.1	1,081.3	1,081.3	1,091	1,077.1	15,986
October 27, 2025	1,101.5	1,079.1	1,079.1	1,101.5	1,068.2	29,155
October 24, 2025	1,098	1,091.4	1,091.4	1,099	1,085	16,945
October 23, 2025	1,094.9	1,087.8	1,087.8	1,099.1	1,071	33,405
October 21, 2025	1,095	1,094.9	1,094.9	1,117.6	1,074.3	13,535
October 20, 2025	1,080	1,072.1	1,072.1	1,083	1,064	31,092
October 17, 2025	1,101	1,077.4	1,077.4	1,101.1	1,075	26,863

Maithan Alloys Limited (MAITHANALL.NS) NSE