Maharashtra Seamless Limited MAHSEAMLES
NSE · India · Non-Energy Minerals
INR 695.30-42.35 (-5.74%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 737.65 | +2.19% | INR 725.00 | INR 768.00 | INR 721.95 | 1.57M |
| 2026-09-29 | INR 721.85 | +1.05% | INR 710.80 | INR 726.65 | INR 698.00 | 534.03K |
| 2026-09-28 | INR 714.35 | -0.18% | INR 718.50 | INR 718.50 | INR 702.60 | 214.77K |
| 2026-09-25 | INR 715.65 | +1.00% | INR 708.90 | INR 720.85 | INR 703.60 |
| 210.79K |
| 2026-09-24 | INR 708.55 | +0.83% | INR 698.70 | INR 723.90 | INR 696.05 | 232.94K |
| 2026-09-23 | INR 702.75 | +0.77% | INR 700.00 | INR 729.35 | INR 696.65 | 439.95K |
| 2026-09-22 | INR 697.35 | -1.36% | INR 707.00 | INR 712.85 | INR 695.00 | 112.37K |
| 2026-09-21 | INR 706.95 | -1.48% | INR 723.95 | INR 734.70 | INR 698.00 | 261.79K |
| 2026-09-18 | INR 717.55 | -0.37% | INR 724.00 | INR 725.90 | INR 712.15 | 177.77K |
| 2026-09-17 | INR 720.20 | +3.93% | INR 699.20 | INR 726.00 | INR 692.95 | 436.71K |
| 2026-09-16 | INR 692.95 | -1.16% | INR 701.10 | INR 702.05 | INR 674.15 | 217.12K |
| 2026-09-15 | INR 701.10 | -3.81% | INR 735.00 | INR 738.60 | INR 696.00 | 328.88K |
| 2026-09-14 | INR 728.90 | 0.00% | INR 728.90 | INR 728.90 | INR 728.90 | 0 |
| 2026-09-11 | INR 728.90 | +1.38% | INR 720.95 | INR 738.00 | INR 707.25 | 1.05M |
| 2026-09-10 | INR 718.95 | +6.32% | INR 676.20 | INR 724.00 | INR 673.60 | 1.26M |
| 2026-09-09 | INR 676.20 | -0.65% | INR 679.65 | INR 683.20 | INR 668.70 | 167.34K |
| 2026-09-08 | INR 680.65 | -1.20% | INR 690.35 | INR 694.85 | INR 676.05 | 209.16K |
| 2026-09-07 | INR 688.95 | +0.12% | INR 691.00 | INR 717.80 | INR 676.95 | 911.81K |
| 2026-09-04 | INR 688.10 | +5.29% | INR 654.75 | INR 695.80 | INR 651.50 | 1.18M |
| 2026-09-03 | INR 653.50 | -1.74% | INR 666.95 | INR 682.50 | INR 649.75 | 497.34K |
| 2026-09-02 | INR 665.05 | +2.38% | INR 647.00 | INR 673.90 | INR 645.00 | 492.47K |
| 2026-09-01 | INR 649.60 | -2.05% | INR 653.25 | INR 664.35 | INR 644.00 | 227.23K |
| 2026-08-31 | INR 663.20 | +0.23% | INR 665.00 | INR 668.60 | INR 650.10 | 393.02K |
| 2026-08-28 | INR 661.70 | +3.06% | INR 643.00 | INR 667.85 | INR 642.95 | 550.12K |
| 2026-08-27 | INR 642.05 | +0.86% | INR 635.00 | INR 652.65 | INR 634.95 | 302.08K |
| 2026-08-26 | INR 636.55 | 0.00% | INR 640.00 | INR 645.00 | INR 632.30 | 221.62K |
| 2026-08-25 | INR 636.55 | +0.28% | INR 634.90 | INR 655.95 | INR 632.00 | 305.34K |
| 2026-08-24 | INR 634.75 | +0.09% | INR 638.05 | INR 645.80 | INR 632.95 | 194.13K |
| 2026-08-21 | INR 634.15 | +3.86% | INR 613.00 | INR 658.90 | INR 612.95 | 1.01M |
| 2026-08-20 | INR 610.60 | -0.54% | INR 617.20 | INR 618.60 | INR 608.20 | 187.92K |
| 2026-08-19 | INR 613.90 | -1.13% | INR 624.30 | INR 625.00 | INR 612.40 | 147.53K |
| 2026-08-18 | INR 620.90 | -0.18% | INR 622.00 | INR 627.95 | INR 616.10 | 127.31K |
| 2026-08-17 | INR 622.00 | +1.56% | INR 612.45 | INR 623.35 | INR 606.40 | 106.25K |
| 2026-08-14 | INR 612.45 | +0.07% | INR 610.00 | INR 615.00 | INR 606.50 | 85.39K |
| 2026-08-13 | INR 612.00 | +0.34% | INR 612.80 | INR 627.50 | INR 606.90 | 204.84K |
| 2026-08-12 | INR 609.95 | +2.51% | INR 597.75 | INR 612.05 | INR 592.90 | 118.55K |
| 2026-08-11 | INR 595.00 | -2.11% | INR 610.05 | INR 615.85 | INR 593.60 | 147.43K |
| 2026-08-10 | INR 607.85 | +3.08% | INR 595.10 | INR 617.90 | INR 589.20 | 371.78K |
| 2026-08-07 | INR 589.70 | +1.01% | INR 586.00 | INR 598.80 | INR 574.45 | 137.50K |
| 2026-08-06 | INR 583.80 | +0.21% | INR 585.70 | INR 590.30 | INR 580.00 | 65.22K |
| 2026-08-05 | INR 582.60 | +0.60% | INR 582.00 | INR 589.00 | INR 580.00 | 76.22K |
| 2026-08-04 | INR 579.10 | +0.94% | INR 573.70 | INR 582.50 | INR 571.05 | 70.99K |
| 2026-08-03 | INR 573.70 | +1.48% | INR 572.50 | INR 583.60 | INR 567.00 | 135.33K |
| 2026-07-31 | INR 565.35 | -1.26% | INR 572.65 | INR 573.25 | INR 560.00 | 208.95K |
| 2026-07-30 | INR 572.55 | -1.62% | INR 582.00 | INR 582.55 | INR 571.15 | 48.32K |
| 2026-07-29 | INR 581.95 | +1.37% | INR 576.85 | INR 585.00 | INR 575.00 | 34.58K |
| 2026-07-28 | INR 574.10 | -0.48% | INR 576.85 | INR 580.30 | INR 567.00 | 54.00K |
| 2026-07-27 | INR 576.85 | +0.93% | INR 574.60 | INR 581.40 | INR 573.40 | 30.83K |
| 2026-07-24 | INR 571.55 | +1.14% | INR 561.70 | INR 573.90 | INR 557.20 | 46.88K |
| 2026-07-23 | INR 565.10 | -1.80% | INR 572.20 | INR 575.40 | INR 557.85 | 109.00K |
| 2026-07-22 | INR 575.45 | -0.79% | INR 580.05 | INR 580.05 | INR 573.00 | 42.82K |
| 2026-07-21 | INR 580.05 | -0.80% | INR 584.70 | INR 585.85 | INR 578.00 | 30.69K |
| 2026-07-20 | INR 584.70 | +0.73% | INR 577.55 | INR 587.00 | INR 576.20 | 67.95K |
| 2026-07-17 | INR 580.45 | -0.66% | INR 584.90 | INR 592.65 | INR 577.20 | 59.72K |
| 2026-07-16 | INR 584.30 | -0.76% | INR 588.00 | INR 591.15 | INR 582.00 | 71.66K |
| 2026-07-15 | INR 588.75 | -0.06% | INR 585.10 | INR 593.20 | INR 585.10 | 52.88K |
| 2026-07-14 | INR 589.10 | -0.46% | INR 588.10 | INR 596.60 | INR 585.90 | 63.82K |
| 2026-07-13 | INR 591.85 | -1.09% | INR 596.60 | INR 597.10 | INR 590.00 | 51.58K |
| 2026-07-10 | INR 598.40 | +1.24% | INR 594.20 | INR 604.00 | INR 590.05 | 61.76K |
| 2026-07-09 | INR 591.05 | +1.38% | INR 586.00 | INR 592.95 | INR 582.00 | 68.10K |
| 2026-07-08 | INR 583.00 | -3.28% | INR 601.05 | INR 601.05 | INR 579.65 | 85.77K |
| 2026-07-07 | INR 602.75 | +0.79% | INR 603.00 | INR 605.95 | INR 593.45 | 67.13K |
| 2026-07-06 | INR 598.00 | -1.98% | INR 611.70 | INR 611.90 | INR 595.00 | 77.80K |
| 2026-07-03 | INR 610.05 | +0.83% | INR 609.00 | INR 613.00 | INR 601.00 | 83.28K |
| 2026-07-02 | INR 605.05 | +1.50% | INR 598.50 | INR 607.00 | INR 598.45 | 89.03K |
| 2026-07-01 | INR 596.10 | -0.28% | INR 597.80 | INR 606.00 | INR 591.10 | 141.83K |
| 2026-06-30 | INR 597.80 | -3.49% | INR 618.00 | INR 620.80 | INR 595.00 | 625.69K |
| 2026-06-29 | INR 619.40 | -1.43% | INR 628.00 | INR 635.00 | INR 612.20 | 1.64M |
| 2026-06-26 | INR 628.40 | 0.00% | INR 628.40 | INR 628.40 | INR 628.40 | 0 |
| 2026-06-25 | INR 628.40 | -3.14% | INR 648.80 | INR 651.00 | INR 623.90 | 241.73K |
| 2026-06-24 | INR 648.80 | -0.05% | INR 649.10 | INR 654.15 | INR 645.50 | 64.35K |
| 2026-06-23 | INR 649.10 | +1.00% | INR 642.65 | INR 661.50 | INR 641.00 | 249.46K |
| 2026-06-22 | INR 642.65 | +1.90% | INR 641.65 | INR 646.90 | INR 632.05 | 172.93K |
| 2026-06-19 | INR 630.65 | -0.32% | INR 635.00 | INR 637.00 | INR 624.00 | 96.27K |
| 2026-06-18 | INR 632.70 | +2.89% | INR 614.90 | INR 636.00 | INR 611.00 | 135.60K |
| 2026-06-17 | INR 614.90 | -1.46% | INR 624.00 | INR 630.95 | INR 611.70 | 55.34K |
| 2026-06-16 | INR 624.00 | -0.94% | INR 634.00 | INR 638.60 | INR 621.65 | 58.54K |
| 2026-06-15 | INR 629.95 | +2.08% | INR 618.00 | INR 632.95 | INR 618.00 | 104.96K |
| 2026-06-12 | INR 617.10 | +3.78% | INR 588.00 | INR 620.00 | INR 588.00 | 80.49K |
| 2026-06-11 | INR 594.65 | -0.66% | INR 602.00 | INR 603.70 | INR 590.00 | 82.15K |
| 2026-06-10 | INR 598.60 | -1.88% | INR 610.05 | INR 612.40 | INR 592.65 | 63.74K |
| 2026-06-09 | INR 610.05 | -0.77% | INR 619.00 | INR 619.00 | INR 607.10 | 47.96K |
| 2026-06-08 | INR 614.80 | -1.47% | INR 613.00 | INR 619.40 | INR 606.50 | 96.48K |
| 2026-06-05 | INR 623.95 | +1.48% | INR 613.00 | INR 625.90 | INR 610.65 | 132.70K |
| 2026-06-04 | INR 614.85 | +0.70% | INR 608.00 | INR 625.00 | INR 606.20 | 86.10K |
| 2026-06-03 | INR 610.60 | +0.13% | INR 605.00 | INR 613.40 | INR 600.20 | 95.39K |
| 2026-06-02 | INR 609.80 | -0.83% | INR 614.90 | INR 627.00 | INR 602.85 | 126.16K |
| 2026-06-01 | INR 614.90 | -1.08% | INR 623.15 | INR 627.85 | INR 607.50 | 82.62K |
| 2026-05-29 | INR 621.60 | -2.14% | INR 636.95 | INR 640.95 | INR 619.15 | 199.64K |
| 2026-05-28 | INR 635.20 | 0.00% | INR 635.20 | INR 635.20 | INR 635.20 | 0 |