India markets open in 3 hours 14 minutes

Mahamaya Steel Industries Limited (MAHASTEEL.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
76.85-2.85 (-3.58%)
At close: 3:59PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Apr-202180.0081.0075.2076.8576.859,300
13-Apr-202179.8583.0077.0579.7079.704,202
12-Apr-202184.0085.9077.2581.0581.058,087
09-Apr-202191.7091.7084.4087.6587.652,201
08-Apr-202185.5089.0083.1587.1087.109,884
07-Apr-202182.9587.0082.1584.9084.9011,888
06-Apr-202183.8089.7082.6084.1084.1010,451
05-Apr-202184.1086.1080.5083.3083.301,154
01-Apr-202183.0588.3582.8585.7585.7514,926
31-Mar-202189.9590.3581.0083.1083.1023,460
30-Mar-202175.3589.5075.3589.5089.5028,891
26-Mar-202174.5579.4072.5574.6074.601,340
25-Mar-202176.7576.7573.1075.0075.005,383
24-Mar-202175.9578.0075.3577.2577.251,767
23-Mar-202178.6080.1078.0080.1080.10490
22-Mar-202178.5081.7578.3079.6579.65238
19-Mar-202176.2079.8073.0075.8575.8512,432
18-Mar-202182.3083.3575.5076.3576.354,214
17-Mar-202184.0084.0079.0081.1081.102,186
16-Mar-202183.0085.2580.3084.1584.15767
15-Mar-202187.4087.4082.0084.0084.004,427
12-Mar-202189.0094.0086.0087.4087.404,668
10-Mar-202192.9092.9087.0088.2588.258,200
09-Mar-202194.3094.3090.9092.0092.002,331
08-Mar-202193.1095.0092.4092.7092.701,715
05-Mar-202194.4594.4592.5092.7592.753,028
04-Mar-202193.5095.9091.3093.5593.553,568
03-Mar-202192.8098.9092.7097.5597.553,939
02-Mar-202194.7095.3092.2593.9593.951,206
01-Mar-2021100.35100.3594.0595.1595.153,004
26-Feb-202195.6099.9094.0098.3598.354,650
25-Feb-202197.0097.2092.6095.7595.756,516
24-Feb-202198.00102.0095.0097.5597.556,516
23-Feb-202198.85100.5096.0096.0096.004,512
22-Feb-2021100.10100.1097.6098.3598.35320
19-Feb-2021100.00101.0598.5098.5098.50305
18-Feb-2021100.00106.00100.00100.15100.155,024
17-Feb-2021101.00103.50100.80101.95101.95739
16-Feb-2021103.45105.00100.00103.85103.85765
15-Feb-2021105.00108.80101.90104.20104.202,454
12-Feb-2021105.00108.25102.10105.00105.002,303
11-Feb-2021103.85108.45102.95106.05106.051,466
10-Feb-2021106.00106.85102.95103.10103.101,296
09-Feb-2021108.50113.60105.05106.85106.852,344
08-Feb-2021112.45115.90108.90109.80109.801,222
05-Feb-2021111.95116.70107.25114.60114.606,179
04-Feb-2021108.90115.00108.90113.70113.702,719
03-Feb-2021102.85114.80100.40107.70107.703,643
02-Feb-2021103.90106.30101.65104.55104.55641
01-Feb-2021104.70107.00100.65102.90102.901,997
29-Jan-2021107.40107.40104.00105.55105.55241
28-Jan-2021101.85107.50101.65104.95104.95579
27-Jan-2021103.00108.6598.35104.70104.704,444
25-Jan-2021113.90115.7599.20102.85102.8511,907
22-Jan-2021117.95122.00108.20113.85113.8516,982
21-Jan-2021121.50127.95117.00123.75123.757,341
20-Jan-2021124.55127.85119.15121.95121.953,604
19-Jan-2021114.10124.85112.65120.25120.2519,517
18-Jan-2021121.00129.00110.35113.15113.1516,632
15-Jan-2021123.90130.50120.00124.65124.6521,049
14-Jan-2021113.50120.00113.50118.50118.5016,953
13-Jan-2021115.50115.50108.10113.55113.555,823
12-Jan-2021110.00112.50109.00112.30112.306,906
11-Jan-2021106.90107.70104.95106.40106.402,221
08-Jan-2021107.00109.00102.20103.90103.908,860
07-Jan-2021106.95109.00103.65108.35108.3516,269
06-Jan-2021100.45109.50100.45106.80106.8015,122
05-Jan-202199.00105.6099.00104.90104.9011,427
04-Jan-202192.0098.6092.0096.4096.404,291
01-Jan-202197.1598.0094.2097.7097.702,157
31-Dec-202098.45102.0096.0097.0597.05337
30-Dec-202098.8598.9594.0097.2597.253,802
29-Dec-202097.4599.2093.5597.5097.502,605
28-Dec-202099.25102.0095.5097.3597.354,276
24-Dec-202096.9599.0094.1096.8596.854,142
23-Dec-202095.7098.5593.6598.5098.503,029
22-Dec-202093.0095.0089.0093.8593.857,561
21-Dec-202097.0597.0590.9592.6092.60990
18-Dec-202099.0099.0094.8095.9095.906,027
17-Dec-2020100.00100.5095.1598.4598.454,427
16-Dec-2020100.95100.9598.50100.15100.152,296
15-Dec-202098.95100.1096.0099.5599.555,906
14-Dec-2020103.90103.9098.0098.4598.452,545
11-Dec-2020108.00108.0098.30101.10101.103,307
10-Dec-202099.00106.0098.00102.35102.356,862
09-Dec-2020105.00106.45100.00104.35104.3519,500
08-Dec-2020101.40104.0096.10101.50101.5013,545
07-Dec-202097.35100.0094.5099.1099.1010,196
04-Dec-202097.5097.6593.0094.0094.005,256
03-Dec-202097.5097.5094.5095.5595.551,942
02-Dec-202095.8597.0094.5596.0596.053,057
01-Dec-202098.0098.3593.5594.0094.005,407
27-Nov-202096.65100.0096.6598.5098.505,433
26-Nov-202096.6599.9595.9098.9598.954,384
25-Nov-202097.00100.0096.0098.2098.204,314
24-Nov-202097.0098.9095.0097.2097.209,306
23-Nov-202095.7599.0093.6095.1595.157,347
20-Nov-202097.8097.9094.2095.8595.856,347
19-Nov-202097.0098.1089.1095.0595.057,000
18-Nov-202097.9599.2594.1096.1596.153,724
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...