tiprankstipranks
Trending News
More News >
Maharashtra Seamless Limited (IN:MAHSEAMLES)
:MAHSEAMLES
India Market

Maharashtra Seamless Limited (MAHSEAMLES) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
699.00
724.00
695.10
717.65
717.65
+3.88%
21,648
1.10
Jun 10, 2025
684.25
707.25
684.25
690.85
690.85
+1.08%
23,497
1.20
Jun 09, 2025
678.95
694.55
674.30
683.50
683.50
+1.60%
6,291
0.32
Jun 06, 2025
676.60
676.60
668.55
672.75
672.75
+0.28%
5,100
0.25
Jun 05, 2025
671.00
679.20
668.05
670.90
670.90
+0.06%
12,241
0.59
Jun 04, 2025
678.95
681.25
668.90
670.50
670.50
-1.03%
8,133
0.39
Jun 03, 2025
699.75
703.25
673.25
677.45
677.45
-3.37%
9,091
0.44
Jun 02, 2025
695.85
711.65
690.95
701.10
701.10
+1.16%
15,379
0.74
May 30, 2025
693.25
703.55
686.10
693.05
693.05
-0.11%
30,321
1.43
May 29, 2025
702.25
706.95
691.00
693.80
693.80
-1.13%
6,870
0.31
May 28, 2025
707.10
726.00
698.30
701.70
701.70
-0.57%
38,218
1.73
May 27, 2025
699.05
725.95
695.00
705.70
705.70
+1.79%
47,605
2.21
May 26, 2025
689.85
699.10
689.85
693.30
693.30
+0.36%
13,754
0.64
May 23, 2025
685.10
698.10
685.10
690.80
690.80
-0.83%
11,273
0.53
May 22, 2025
695.00
701.35
688.55
696.55
696.55
+0.45%
21,836
1.03
May 21, 2025
687.25
705.95
683.25
693.45
693.45
+0.78%
36,268
1.73
May 20, 2025
702.45
711.10
685.00
688.05
688.05
-2.00%
17,776
0.85
May 19, 2025
699.95
716.15
697.40
702.10
702.10
+0.93%
9,219
0.44
May 16, 2025
686.05
699.50
683.05
695.60
695.60
+1.05%
24,003
1.15
May 15, 2025
685.80
694.55
682.05
688.40
688.40
+0.28%
10,964
0.51
May 14, 2025
671.00
689.00
664.50
686.45
686.45
+2.35%
12,955
0.60
May 13, 2025
685.95
686.00
667.95
670.70
670.70
-1.35%
8,407
0.39
May 12, 2025
645.00
684.00
645.00
679.85
679.85
+7.27%
7,572
0.35
May 09, 2025
620.05
638.20
620.00
633.80
633.80
+1.03%
9,803
0.45
May 08, 2025
634.05
657.85
624.30
627.35
627.35
-2.40%
35,964
1.69
May 07, 2025
635.05
645.55
627.60
642.75
642.75
+0.82%
17,587
0.83
May 06, 2025
663.00
665.00
632.00
637.50
637.50
-2.82%
8,604
0.39
May 05, 2025
650.55
659.25
645.20
656.00
656.00
+1.04%
5,119
0.23
May 02, 2025
642.05
669.05
642.05
649.25
649.25
-0.93%
5,627
0.25
Apr 30, 2025
676.20
686.85
650.50
655.35
655.35
-3.16%
17,343
0.76
Apr 29, 2025
665.65
698.90
665.65
676.70
676.70
-1.50%
9,797
0.43
Apr 28, 2025
658.40
699.95
658.40
687.00
687.00
+2.13%
25,972
1.16
Apr 25, 2025
687.55
702.00
663.55
672.65
672.65
-3.26%
29,297
1.33
Apr 24, 2025
685.10
703.05
685.10
695.30
695.30
+0.63%
16,536
0.76
Apr 23, 2025
700.05
708.60
684.95
690.95
690.95
-1.49%
24,391
1.13
Apr 22, 2025
713.95
713.95
698.60
701.40
701.40
-0.56%
4,373
0.20
Apr 21, 2025
688.05
713.95
688.05
705.35
705.35
+0.96%
6,978
0.32
Apr 17, 2025
703.95
708.45
687.50
698.65
698.65
+1.44%
22,975
1.04
Apr 16, 2025
667.50
695.45
667.50
688.70
688.70
+1.31%
17,728
0.80
Apr 15, 2025
677.20
684.30
664.85
679.80
679.80
+2.49%
4,683
0.21
Apr 11, 2025
640.50
667.00
640.50
663.30
663.30
+4.93%
16,849
0.76
Apr 09, 2025
659.70
659.70
624.95
632.15
632.15
-4.23%
16,593
0.74
Apr 08, 2025
655.20
671.00
648.80
660.10
660.10
+2.77%
12,938
0.57
Apr 07, 2025
580.00
672.45
580.00
642.30
642.30
-8.16%
53,532
2.43
Apr 04, 2025
720.75
723.40
693.45
699.35
699.35
-3.86%
39,144
1.80
Apr 03, 2025
715.15
740.55
715.15
727.40
727.40
-0.74%
33,398
1.45
Apr 02, 2025
718.90
738.30
711.35
732.80
732.80
-0.55%
42,271
1.88
Apr 01, 2025
682.05
754.90
682.05
736.85
736.85
+7.99%
121,615
5.84
Mar 28, 2025
704.95
704.95
681.25
682.35
682.35
-1.42%
17,868
0.85
Mar 27, 2025
675.00
695.00
674.80
692.20
692.20
+2.01%
8,610
0.41
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis