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

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
Sep 05, 2025
638.05
651.10
632.80
633.90
633.90
-2.05%
19,886
1.07
Sep 04, 2025
663.85
669.65
646.15
647.15
647.15
-2.54%
16,516
0.89
Sep 03, 2025
664.95
671.20
651.75
664.00
664.00
+1.20%
8,060
0.44
Sep 02, 2025
649.05
662.50
645.80
656.15
656.15
+1.28%
6,565
0.35
Sep 01, 2025
642.10
652.70
640.00
647.85
647.85
+1.03%
3,411
0.18
Aug 29, 2025
655.00
656.35
640.00
641.25
641.25
-2.11%
12,646
0.67
Aug 28, 2025
652.15
656.90
645.60
655.05
655.05
-0.23%
4,850
0.26
Aug 26, 2025
661.10
665.55
652.00
656.55
656.55
-1.22%
5,866
0.30
Aug 25, 2025
670.25
678.10
663.20
664.65
664.65
-0.49%
8,769
0.44
Aug 22, 2025
670.55
676.85
666.05
667.95
667.95
-1.09%
11,756
0.58
Aug 21, 2025
677.25
687.40
670.25
675.30
675.30
-0.98%
34,139
1.72
Aug 20, 2025
677.35
686.95
677.35
681.95
681.95
+0.68%
7,176
0.36
Aug 19, 2025
676.15
687.55
670.85
677.35
677.35
+0.06%
10,673
0.52
Aug 18, 2025
678.05
690.20
674.90
676.95
676.95
+0.33%
12,927
0.63
Aug 14, 2025
680.00
685.60
672.20
674.75
674.75
-0.18%
8,698
0.42
Aug 13, 2025
680.75
694.00
680.75
686.00
676.00
+2.41%
4,246
0.20
Aug 12, 2025
655.05
698.65
655.05
679.75
669.84
+5.54%
22,521
1.09
Aug 11, 2025
659.85
665.60
649.35
653.60
644.07
+0.56%
13,107
0.63
Aug 08, 2025
660.05
669.20
658.05
659.55
649.94
+0.64%
3,884
0.19
Aug 07, 2025
660.15
669.50
652.35
665.05
655.36
+0.65%
16,812
0.82
Aug 06, 2025
682.60
684.00
667.75
670.55
660.78
-0.85%
16,719
0.82
Aug 05, 2025
689.95
703.60
663.15
686.30
676.30
+3.18%
43,865
2.15
Aug 04, 2025
665.35
684.90
663.85
675.00
665.16
+2.03%
19,013
0.93
Aug 01, 2025
698.25
702.65
669.05
671.35
661.56
-2.73%
7,559
0.37
Jul 31, 2025
680.55
712.70
680.55
700.40
690.19
+3.07%
21,606
1.08
Jul 30, 2025
692.00
697.70
685.00
689.60
679.55
+1.15%
4,270
0.21
Jul 29, 2025
682.05
697.60
674.10
691.85
681.76
+1.96%
18,037
0.90
Jul 28, 2025
700.00
703.05
684.15
688.60
678.56
-0.99%
5,815
0.29
Jul 25, 2025
720.00
721.00
702.05
705.80
695.51
-1.51%
16,346
0.80
Jul 24, 2025
740.60
740.60
721.55
727.20
716.60
+0.48%
7,762
0.38
Jul 23, 2025
704.55
737.95
704.55
734.45
723.74
+5.79%
20,204
0.98
Jul 22, 2025
706.55
715.95
702.75
704.50
694.23
+1.48%
10,965
0.53
Jul 21, 2025
716.25
716.30
702.30
704.50
694.23
+0.31%
3,652
0.18
Jul 18, 2025
724.45
730.45
710.00
712.70
702.31
+0.33%
13,143
0.63
Jul 17, 2025
725.00
734.00
718.00
720.85
710.34
+0.05%
22,462
1.08
Jul 16, 2025
713.60
749.00
711.80
731.15
720.49
+4.72%
65,676
3.29
Jul 15, 2025
712.35
712.95
703.35
708.55
698.22
+1.91%
7,791
0.39
Jul 14, 2025
699.70
713.30
692.50
705.55
695.26
+2.81%
8,033
0.40
Jul 11, 2025
701.45
713.40
695.30
696.45
686.30
-0.38%
24,416
1.22
Jul 10, 2025
697.10
711.35
697.10
709.45
699.11
+2.46%
22,155
1.12
Jul 09, 2025
724.70
724.70
701.60
702.65
692.41
-0.66%
17,441
0.86
Jul 08, 2025
740.80
740.80
715.00
717.75
707.29
-1.67%
14,394
0.69
Jul 07, 2025
748.45
752.35
737.00
740.75
729.95
+0.38%
13,408
0.64
Jul 04, 2025
754.85
757.60
735.30
748.85
737.93
+3.12%
15,695
0.73
Jul 03, 2025
752.60
752.60
735.95
736.95
726.21
-0.92%
19,509
0.84
Jul 02, 2025
759.60
762.00
741.00
754.80
743.80
+0.89%
12,494
0.54
Jul 01, 2025
756.05
764.00
746.25
759.20
748.13
+1.15%
29,753
1.30
Jun 30, 2025
762.45
767.60
754.40
761.70
750.60
+1.51%
20,946
0.92
Jun 27, 2025
769.90
774.00
756.60
761.50
750.40
+1.73%
32,994
1.48
Jun 26, 2025
738.80
764.00
724.70
759.65
748.58
+4.63%
75,384
3.56
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