Mahamaya Steel Industries Ltd. MAHASTEEL
NSE · India · Non-Energy Minerals
INR 1,184.80-4.20 (-0.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,182.50 | -0.55% | INR 1,142.20 | INR 1,199.90 | INR 1,131.10 | 3.76K |
| 2026-09-30 | INR 1,189.00 | -1.05% | INR 1,195.60 | INR 1,209.00 | INR 1,167.00 | 987 |
| 2026-09-29 | INR 1,201.60 | -1.88% | INR 1,193.90 | INR 1,211.00 | INR 1,180.20 | 347 |
| 2026-09-28 | INR 1,224.60 | -0.61% | INR 1,229.90 | INR 1,240.00 | INR 1,191.10 |
| 1.43K |
| 2026-09-25 | INR 1,232.10 | +1.67% | INR 1,255.00 | INR 1,255.00 | INR 1,160.60 | 3.32K |
| 2026-09-24 | INR 1,211.90 | +4.76% | INR 1,179.80 | INR 1,214.60 | INR 1,164.00 | 5.13K |
| 2026-09-23 | INR 1,156.80 | +4.99% | INR 1,100.90 | INR 1,156.80 | INR 1,065.30 | 4.08K |
| 2026-09-22 | INR 1,101.80 | -1.91% | INR 1,128.90 | INR 1,147.80 | INR 1,080.30 | 2.54K |
| 2026-09-21 | INR 1,123.30 | -1.63% | INR 1,127.70 | INR 1,175.00 | INR 1,084.90 | 5.70K |
| 2026-09-18 | INR 1,141.90 | -4.99% | INR 1,180.00 | INR 1,199.90 | INR 1,141.90 | 2.86K |
| 2026-09-17 | INR 1,201.90 | -5.00% | INR 1,250.00 | INR 1,250.00 | INR 1,201.90 | 1.14K |
| 2026-09-16 | INR 1,265.10 | -2.27% | INR 1,236.10 | INR 1,274.00 | INR 1,229.80 | 7.47K |
| 2026-09-15 | INR 1,294.50 | +1.44% | INR 1,278.00 | INR 1,298.50 | INR 1,212.30 | 10.12K |
| 2026-09-11 | INR 1,276.10 | -4.17% | INR 1,339.00 | INR 1,345.00 | INR 1,265.10 | 4.66K |
| 2026-09-10 | INR 1,331.60 | +0.45% | INR 1,301.00 | INR 1,360.00 | INR 1,270.40 | 2.44K |
| 2026-09-09 | INR 1,325.60 | +2.65% | INR 1,309.90 | INR 1,340.00 | INR 1,226.90 | 4.95K |
| 2026-09-08 | INR 1,291.40 | -0.23% | INR 1,343.40 | INR 1,343.40 | INR 1,255.00 | 2.91K |
| 2026-09-07 | INR 1,294.40 | +0.93% | INR 1,268.40 | INR 1,309.90 | INR 1,231.00 | 5.57K |
| 2026-09-04 | INR 1,282.50 | +1.93% | INR 1,195.30 | INR 1,320.90 | INR 1,195.30 | 10.11K |
| 2026-09-03 | INR 1,258.20 | -5.00% | INR 1,262.00 | INR 1,278.00 | INR 1,258.20 | 649 |
| 2026-09-02 | INR 1,324.40 | -5.00% | INR 1,390.60 | INR 1,419.00 | INR 1,324.40 | 3.56K |
| 2026-09-01 | INR 1,394.10 | +1.54% | INR 1,372.00 | INR 1,421.00 | INR 1,305.00 | 11.61K |
| 2026-08-31 | INR 1,373.00 | +3.26% | INR 1,329.70 | INR 1,381.00 | INR 1,305.00 | 37.10K |
| 2026-08-28 | INR 1,329.70 | +4.64% | INR 1,269.90 | INR 1,330.00 | INR 1,230.00 | 30.79K |
| 2026-08-27 | INR 1,270.70 | +2.85% | INR 1,235.00 | INR 1,284.00 | INR 1,173.80 | 52.85K |
| 2026-08-26 | INR 1,235.50 | +2.78% | INR 1,200.00 | INR 1,239.00 | INR 1,200.00 | 25.92K |
| 2026-08-25 | INR 1,202.10 | +2.25% | INR 1,185.00 | INR 1,205.00 | INR 1,170.10 | 35.11K |
| 2026-08-24 | INR 1,175.70 | +1.85% | INR 1,170.00 | INR 1,180.00 | INR 1,154.30 | 34.29K |
| 2026-08-21 | INR 1,154.30 | +0.83% | INR 1,132.50 | INR 1,157.00 | INR 1,132.50 | 33.01K |
| 2026-08-20 | INR 1,144.80 | +0.36% | INR 1,135.00 | INR 1,150.00 | INR 1,125.00 | 31.94K |
| 2026-08-19 | INR 1,140.70 | +1.51% | INR 1,133.00 | INR 1,145.00 | INR 1,105.00 | 32.16K |
| 2026-08-18 | INR 1,123.70 | +2.24% | INR 1,107.60 | INR 1,135.00 | INR 1,080.50 | 41.21K |
| 2026-08-17 | INR 1,099.10 | +3.11% | INR 1,075.00 | INR 1,107.60 | INR 1,071.30 | 15.01K |
| 2026-08-14 | INR 1,066.00 | +3.63% | INR 1,033.80 | INR 1,069.90 | INR 1,028.70 | 5.72K |
| 2026-08-13 | INR 1,028.70 | +3.43% | INR 953.00 | INR 1,040.00 | INR 953.00 | 16.30K |
| 2026-08-12 | INR 994.60 | -4.31% | INR 1,039.40 | INR 1,039.40 | INR 987.60 | 5.67K |
| 2026-08-11 | INR 1,039.40 | +1.76% | INR 1,010.00 | INR 1,048.00 | INR 990.00 | 9.64K |
| 2026-08-10 | INR 1,021.40 | -2.38% | INR 1,002.90 | INR 1,040.90 | INR 1,002.90 | 3.55K |
| 2026-08-07 | INR 1,046.30 | +2.17% | INR 1,020.00 | INR 1,049.40 | INR 991.60 | 11.77K |
| 2026-08-06 | INR 1,024.10 | -4.90% | INR 1,076.90 | INR 1,076.90 | INR 1,010.00 | 7.04K |
| 2026-08-05 | INR 1,076.90 | +0.19% | INR 1,080.00 | INR 1,094.90 | INR 1,060.40 | 16.33K |
| 2026-08-04 | INR 1,074.90 | +4.65% | INR 1,048.00 | INR 1,103.70 | INR 1,009.00 | 77.90K |
| 2026-08-03 | INR 1,027.10 | +2.58% | INR 1,000.00 | INR 1,035.00 | INR 975.10 | 29.41K |
| 2026-07-31 | INR 1,001.25 | +3.62% | INR 975.00 | INR 1,018.00 | INR 952.35 | 37.64K |
| 2026-07-30 | INR 966.25 | +6.69% | INR 911.45 | INR 968.95 | INR 911.45 | 27.99K |
| 2026-07-29 | INR 905.65 | +10.36% | INR 799.10 | INR 912.00 | INR 799.10 | 16.91K |
| 2026-07-28 | INR 820.60 | +6.68% | INR 766.70 | INR 830.00 | INR 766.40 | 4.81K |
| 2026-07-27 | INR 769.20 | +1.56% | INR 751.35 | INR 787.45 | INR 742.00 | 9.57K |
| 2026-07-24 | INR 757.35 | -3.10% | INR 770.95 | INR 799.95 | INR 718.25 | 6.05K |
| 2026-07-23 | INR 781.60 | -1.79% | INR 795.70 | INR 799.90 | INR 771.00 | 1.41K |
| 2026-07-22 | INR 795.85 | -0.42% | INR 804.70 | INR 807.45 | INR 781.00 | 2.65K |
| 2026-07-21 | INR 799.20 | -2.46% | INR 812.05 | INR 812.80 | INR 790.25 | 1.78K |
| 2026-07-20 | INR 819.35 | +0.83% | INR 812.60 | INR 823.50 | INR 784.00 | 15.12K |
| 2026-07-17 | INR 812.60 | -5.00% | INR 826.60 | INR 836.35 | INR 812.60 | 9.99K |
| 2026-07-16 | INR 855.35 | -1.66% | INR 840.60 | INR 864.00 | INR 827.00 | 4.00K |
| 2026-07-15 | INR 869.80 | +1.46% | INR 847.00 | INR 879.80 | INR 814.40 | 6.53K |
| 2026-07-14 | INR 857.25 | -2.77% | INR 882.60 | INR 889.40 | INR 838.00 | 7.42K |
| 2026-07-13 | INR 881.65 | +2.08% | INR 861.00 | INR 889.00 | INR 820.50 | 11.85K |
| 2026-07-10 | INR 863.65 | +3.90% | INR 835.40 | INR 867.00 | INR 827.10 | 8.91K |
| 2026-07-09 | INR 831.25 | +3.93% | INR 799.75 | INR 839.00 | INR 795.00 | 10.14K |
| 2026-07-08 | INR 799.85 | +1.79% | INR 786.05 | INR 814.00 | INR 780.00 | 6.01K |
| 2026-07-07 | INR 785.75 | +1.05% | INR 775.00 | INR 795.00 | INR 750.05 | 5.51K |
| 2026-07-06 | INR 777.55 | -4.15% | INR 785.10 | INR 800.00 | INR 770.70 | 3.11K |
| 2026-07-03 | INR 811.25 | +1.15% | INR 802.50 | INR 837.90 | INR 761.95 | 10.08K |
| 2026-07-02 | INR 802.05 | +4.94% | INR 770.45 | INR 802.50 | INR 738.00 | 7.42K |
| 2026-07-01 | INR 764.30 | -4.35% | INR 832.90 | INR 832.90 | INR 761.40 | 1.48K |
| 2026-06-30 | INR 799.10 | -2.13% | INR 818.85 | INR 818.85 | INR 786.10 | 1.36K |
| 2026-06-29 | INR 816.45 | +3.16% | INR 787.50 | INR 823.00 | INR 756.30 | 3.71K |
| 2026-06-26 | INR 791.45 | 0.00% | INR 791.45 | INR 791.45 | INR 791.45 | 0 |
| 2026-06-25 | INR 791.45 | -0.76% | INR 789.00 | INR 795.00 | INR 772.10 | 1.74K |
| 2026-06-24 | INR 797.50 | -3.76% | INR 818.00 | INR 819.90 | INR 788.70 | 4.84K |
| 2026-06-23 | INR 828.70 | -1.70% | INR 854.50 | INR 861.00 | INR 806.25 | 7.60K |
| 2026-06-22 | INR 843.05 | +1.56% | INR 831.00 | INR 858.60 | INR 794.95 | 3.06K |
| 2026-06-19 | INR 830.10 | +4.86% | INR 796.95 | INR 831.15 | INR 776.20 | 8.62K |
| 2026-06-18 | INR 791.60 | +0.06% | INR 790.00 | INR 803.00 | INR 765.00 | 5.86K |
| 2026-06-17 | INR 791.15 | -1.87% | INR 802.20 | INR 807.00 | INR 780.30 | 2.54K |
| 2026-06-16 | INR 806.20 | -3.65% | INR 810.05 | INR 839.55 | INR 795.00 | 4.93K |
| 2026-06-15 | INR 836.70 | -2.57% | INR 840.00 | INR 850.00 | INR 821.20 | 1.98K |
| 2026-06-12 | INR 858.75 | -1.43% | INR 869.95 | INR 879.90 | INR 841.20 | 1.11K |
| 2026-06-11 | INR 871.25 | -3.10% | INR 919.75 | INR 919.75 | INR 854.15 | 2.68K |
| 2026-06-10 | INR 899.10 | +0.35% | INR 894.00 | INR 910.00 | INR 868.20 | 1.10K |
| 2026-06-09 | INR 895.95 | -1.89% | INR 885.10 | INR 916.20 | INR 885.00 | 746 |
| 2026-06-08 | INR 913.25 | +0.14% | INR 914.10 | INR 920.00 | INR 886.10 | 1.19K |
| 2026-06-05 | INR 911.95 | -3.09% | INR 941.05 | INR 941.05 | INR 896.10 | 2.30K |
| 2026-06-04 | INR 941.05 | -0.49% | INR 947.95 | INR 953.00 | INR 905.00 | 2.11K |
| 2026-06-03 | INR 945.70 | -0.86% | INR 953.90 | INR 953.90 | INR 912.10 | 2.27K |
| 2026-06-02 | INR 953.90 | +0.24% | INR 964.90 | INR 969.40 | INR 922.15 | 1.86K |
| 2026-06-01 | INR 951.60 | +0.55% | INR 967.25 | INR 987.00 | INR 926.00 | 1.59K |
| 2026-05-29 | INR 946.35 | +1.49% | INR 930.00 | INR 950.00 | INR 905.00 | 7.72K |
| 2026-05-28 | INR 932.45 | 0.00% | INR 932.45 | INR 932.45 | INR 932.45 | 0 |