Maithan Alloys Ltd. MAITHANALL
NSE · India · Non-Energy Minerals
INR 919.00-6.25 (-0.68%)
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 927.00 | +0.19% | INR 911.00 | INR 934.85 | INR 901.00 | 75.76K |
| 2026-09-30 | INR 925.25 | -0.32% | INR 930.00 | INR 955.05 | INR 918.10 | 52.21K |
| 2026-09-29 | INR 928.20 | -1.15% | INR 940.00 | INR 941.45 | INR 921.55 | 39.51K |
| 2026-09-28 | INR 939.00 | -1.69% | INR 960.85 | INR 960.90 | INR 935.70 | 53.14K |
| 2026-09-25 | INR 955.15 | -2.25% | INR 983.35 | INR 983.90 | INR 945.75 | 79.99K |
| 2026-09-24 | INR 977.10 | -3.25% | INR 996.05 | INR 1,004.85 | INR 975.00 | 65.58K |
| 2026-09-23 | INR 1,009.90 | +1.50% | INR 1,000.40 | INR 1,020.85 | INR 995.05 | 111.79K |
| 2026-09-22 | INR 994.95 | -0.33% | INR 1,005.00 | INR 1,005.00 | INR 986.00 | 41.39K |
| 2026-09-21 | INR 998.25 | -1.08% | INR 1,001.00 | INR 1,007.95 | INR 990.00 | 38.65K |
| 2026-09-18 | INR 1,009.10 | -1.79% | INR 1,034.70 | INR 1,040.60 | INR 1,006.10 | 55.44K |
| 2026-09-17 | INR 1,027.45 | +3.32% | INR 1,026.95 | INR 1,047.00 | INR 1,009.90 | 163.73K |
| 2026-09-16 | INR 994.45 | -1.15% | INR 1,010.00 | INR 1,010.00 | INR 974.45 | 70.64K |
| 2026-09-15 | INR 1,006.05 | -3.81% | INR 1,045.85 | INR 1,051.70 | INR 1,002.00 | 80.11K |
| 2026-09-14 | INR 1,045.85 | 0.00% | INR 1,045.85 | INR 1,045.85 | INR 1,045.85 | 0 |
| 2026-09-11 | INR 1,045.85 | -0.92% | INR 1,050.00 | INR 1,058.00 | INR 1,026.55 | 91.97K |
| 2026-09-10 | INR 1,055.60 | -1.99% | INR 1,087.00 | INR 1,094.55 | INR 1,050.00 | 80.38K |
| 2026-09-09 | INR 1,077.00 | +1.49% | INR 1,065.00 | INR 1,089.90 | INR 1,035.60 | 283.55K |
| 2026-09-08 | INR 1,061.20 | -3.86% | INR 1,119.40 | INR 1,119.40 | INR 1,058.45 | 147.47K |
| 2026-09-07 | INR 1,103.85 | +1.22% | INR 1,130.00 | INR 1,195.00 | INR 1,098.10 | 993.84K |
| 2026-09-04 | INR 1,090.55 | +5.01% | INR 1,044.00 | INR 1,105.00 | INR 1,035.50 | 400.16K |
| 2026-09-03 | INR 1,038.50 | +1.88% | INR 1,038.00 | INR 1,046.60 | INR 1,020.20 | 95.61K |
| 2026-09-02 | INR 1,019.35 | +4.79% | INR 977.90 | INR 1,056.65 | INR 964.55 | 435.95K |
| 2026-09-01 | INR 972.75 | -0.38% | INR 978.85 | INR 987.25 | INR 968.00 | 20.95K |
| 2026-08-31 | INR 976.50 | -0.58% | INR 990.85 | INR 990.85 | INR 969.45 | 30.42K |
| 2026-08-28 | INR 982.15 | -1.27% | INR 1,000.50 | INR 1,002.00 | INR 974.65 | 33.45K |
| 2026-08-27 | INR 994.80 | -1.04% | INR 1,010.00 | INR 1,013.40 | INR 992.00 | 21.54K |
| 2026-08-26 | INR 1,005.25 | +1.67% | INR 990.00 | INR 1,011.00 | INR 985.80 | 47.13K |
| 2026-08-25 | INR 988.75 | -0.52% | INR 999.00 | INR 999.05 | INR 983.25 | 22.17K |
| 2026-08-24 | INR 993.95 | +1.72% | INR 979.00 | INR 998.90 | INR 979.00 | 30.17K |
| 2026-08-21 | INR 977.10 | -0.09% | INR 982.00 | INR 984.45 | INR 972.10 | 21.35K |
| 2026-08-20 | INR 978.00 | -1.14% | INR 994.00 | INR 994.20 | INR 975.00 | 18.19K |
| 2026-08-19 | INR 989.25 | +0.16% | INR 993.10 | INR 1,012.00 | INR 977.65 | 51.81K |
| 2026-08-18 | INR 987.65 | +0.78% | INR 977.50 | INR 992.90 | INR 974.15 | 26.30K |
| 2026-08-17 | INR 980.00 | +0.90% | INR 971.25 | INR 986.00 | INR 960.00 | 33.04K |
| 2026-08-14 | INR 971.25 | -0.29% | INR 974.00 | INR 997.00 | INR 967.60 | 28.42K |
| 2026-08-13 | INR 974.05 | -1.78% | INR 996.65 | INR 998.60 | INR 964.20 | 38.82K |
| 2026-08-12 | INR 991.70 | -1.38% | INR 1,005.60 | INR 1,006.00 | INR 986.00 | 41.43K |
| 2026-08-11 | INR 1,005.60 | +2.95% | INR 976.75 | INR 1,013.40 | INR 969.55 | 114.42K |
| 2026-08-10 | INR 976.75 | +0.35% | INR 970.30 | INR 979.20 | INR 966.00 | 17.31K |
| 2026-08-07 | INR 973.35 | +0.58% | INR 974.70 | INR 976.00 | INR 959.50 | 34.31K |
| 2026-08-06 | INR 967.70 | -0.09% | INR 964.65 | INR 977.45 | INR 963.00 | 25.35K |
| 2026-08-05 | INR 968.55 | +0.60% | INR 967.00 | INR 978.95 | INR 963.30 | 31.67K |
| 2026-08-04 | INR 962.75 | -0.12% | INR 958.00 | INR 978.80 | INR 955.45 | 58.52K |
| 2026-08-03 | INR 963.90 | -2.01% | INR 990.00 | INR 992.70 | INR 955.35 | 87.13K |
| 2026-07-31 | INR 983.70 | +2.13% | INR 970.00 | INR 988.00 | INR 967.50 | 23.47K |
| 2026-07-30 | INR 963.20 | -1.65% | INR 975.00 | INR 977.80 | INR 961.00 | 18.05K |
| 2026-07-29 | INR 979.40 | +1.76% | INR 963.50 | INR 981.70 | INR 963.50 | 16.92K |
| 2026-07-28 | INR 962.50 | -0.39% | INR 962.30 | INR 979.00 | INR 956.50 | 27.43K |
| 2026-07-27 | INR 966.30 | +0.73% | INR 965.00 | INR 983.00 | INR 961.80 | 22.76K |
| 2026-07-24 | INR 959.30 | -1.00% | INR 965.00 | INR 980.00 | INR 956.60 | 43.32K |
| 2026-07-23 | INR 969.00 | -0.83% | INR 977.00 | INR 984.80 | INR 964.80 | 20.85K |
| 2026-07-22 | INR 977.10 | -1.18% | INR 995.30 | INR 995.30 | INR 969.50 | 32.33K |
| 2026-07-21 | INR 988.80 | -2.34% | INR 1,012.00 | INR 1,012.80 | INR 983.20 | 49.03K |
| 2026-07-20 | INR 1,012.50 | +1.30% | INR 1,003.50 | INR 1,019.00 | INR 984.20 | 30.89K |
| 2026-07-17 | INR 999.50 | -1.39% | INR 1,004.90 | INR 1,011.00 | INR 991.00 | 27.55K |
| 2026-07-16 | INR 1,013.60 | +0.38% | INR 1,013.30 | INR 1,029.00 | INR 1,008.60 | 21.53K |
| 2026-07-15 | INR 1,009.80 | +0.27% | INR 1,017.40 | INR 1,022.70 | INR 1,007.20 | 22.66K |
| 2026-07-14 | INR 1,007.10 | -2.68% | INR 1,034.20 | INR 1,038.00 | INR 1,002.90 | 36.45K |
| 2026-07-13 | INR 1,034.80 | +0.06% | INR 1,018.70 | INR 1,044.80 | INR 1,013.10 | 38.70K |
| 2026-07-10 | INR 1,034.20 | +3.06% | INR 1,018.00 | INR 1,037.50 | INR 1,009.20 | 44.75K |
| 2026-07-09 | INR 1,003.50 | +1.06% | INR 995.00 | INR 1,007.30 | INR 993.00 | 20.57K |
| 2026-07-08 | INR 993.00 | -1.10% | INR 1,002.00 | INR 1,016.80 | INR 985.00 | 45.53K |
| 2026-07-07 | INR 1,004.00 | -0.13% | INR 1,010.00 | INR 1,021.90 | INR 995.30 | 63.43K |
| 2026-07-06 | INR 1,005.30 | -0.78% | INR 1,014.90 | INR 1,030.90 | INR 998.20 | 67.12K |
| 2026-07-03 | INR 1,013.20 | -0.22% | INR 1,025.50 | INR 1,028.00 | INR 1,009.00 | 25.86K |
| 2026-07-02 | INR 1,015.40 | +0.22% | INR 1,017.30 | INR 1,037.00 | INR 1,012.50 | 27.77K |
| 2026-07-01 | INR 1,013.20 | -1.87% | INR 1,020.10 | INR 1,033.90 | INR 1,010.30 | 29.66K |
| 2026-06-30 | INR 1,032.50 | +2.89% | INR 1,019.00 | INR 1,037.00 | INR 1,005.20 | 38.34K |
| 2026-06-29 | INR 1,003.50 | -0.92% | INR 1,020.00 | INR 1,025.40 | INR 1,001.10 | 35.56K |
| 2026-06-26 | INR 1,012.80 | 0.00% | INR 1,012.80 | INR 1,012.80 | INR 1,012.80 | 0 |
| 2026-06-25 | INR 1,012.80 | -2.05% | INR 1,030.00 | INR 1,038.00 | INR 1,010.00 | 51.14K |
| 2026-06-24 | INR 1,034.00 | -1.37% | INR 1,048.60 | INR 1,051.50 | INR 1,020.60 | 65.49K |
| 2026-06-23 | INR 1,048.40 | -1.04% | INR 1,059.40 | INR 1,070.00 | INR 1,035.10 | 58.72K |
| 2026-06-22 | INR 1,059.40 | -4.66% | INR 1,120.00 | INR 1,120.10 | INR 1,054.40 | 157.94K |
| 2026-06-19 | INR 1,111.20 | -2.20% | INR 1,139.00 | INR 1,148.20 | INR 1,105.00 | 95.75K |
| 2026-06-18 | INR 1,136.20 | +0.63% | INR 1,138.00 | INR 1,210.10 | INR 1,130.00 | 483.97K |
| 2026-06-17 | INR 1,129.10 | +6.77% | INR 1,064.90 | INR 1,138.20 | INR 1,062.00 | 290.07K |
| 2026-06-16 | INR 1,057.50 | -0.51% | INR 1,078.80 | INR 1,078.80 | INR 1,040.70 | 100.31K |
| 2026-06-15 | INR 1,062.90 | +4.77% | INR 1,035.00 | INR 1,089.00 | INR 1,035.00 | 192.41K |
| 2026-06-12 | INR 1,014.50 | +6.81% | INR 961.00 | INR 1,022.00 | INR 961.00 | 123.95K |
| 2026-06-11 | INR 949.80 | -1.80% | INR 967.20 | INR 981.40 | INR 942.50 | 51.42K |
| 2026-06-10 | INR 967.20 | -3.47% | INR 1,007.00 | INR 1,007.50 | INR 957.70 | 47.30K |
| 2026-06-09 | INR 1,002.00 | +1.97% | INR 981.00 | INR 1,006.80 | INR 981.00 | 21.55K |
| 2026-06-08 | INR 982.60 | -2.62% | INR 1,001.80 | INR 1,004.00 | INR 981.60 | 30.04K |
| 2026-06-05 | INR 1,009.00 | -2.59% | INR 1,036.20 | INR 1,039.60 | INR 1,006.00 | 38.47K |
| 2026-06-04 | INR 1,035.80 | -3.27% | INR 1,070.80 | INR 1,078.40 | INR 1,029.70 | 52.38K |
| 2026-06-03 | INR 1,070.80 | +1.91% | INR 1,050.00 | INR 1,088.00 | INR 1,048.00 | 119.42K |
| 2026-06-02 | INR 1,050.70 | +1.45% | INR 1,035.00 | INR 1,055.40 | INR 1,023.00 | 70.20K |
| 2026-06-01 | INR 1,035.70 | +1.14% | INR 1,025.00 | INR 1,057.00 | INR 1,024.00 | 86.68K |
| 2026-05-29 | INR 1,024.05 | +1.09% | INR 1,020.05 | INR 1,049.90 | INR 1,015.00 | 95.04K |