BSE - Delayed Quote INR

Mahan Industries Limited (MAHANIN.BO)

Compare
2.4500
0.0000
(0.00%)
At close: December 5 at 3:11:44 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202524.500024.500024.500024.500024.5000-
Jan 16, 202524.500024.500024.500024.500024.5000-
Jan 15, 202524.500024.500024.500024.500024.5000-
Jan 14, 202524.500024.500024.500024.500024.5000-
Jan 13, 202524.500024.500024.500024.500024.5000-
Jan 10, 202524.500024.500024.500024.500024.5000-
Jan 9, 202524.500024.500024.500024.500024.5000-
Jan 8, 202524.500024.500024.500024.500024.5000-
Jan 7, 202524.500024.500024.500024.500024.5000-
Jan 6, 202524.500024.500024.500024.500024.5000-
Jan 3, 202524.500024.500024.500024.500024.5000-
Jan 2, 202524.500024.500024.500024.500024.5000-
Jan 1, 202524.500024.500024.500024.500024.5000-
Dec 31, 202424.500024.500024.500024.500024.5000-
Dec 30, 202424.500024.500024.500024.500024.5000-
Dec 27, 202424.500024.500024.500024.500024.5000-
Dec 26, 202424.500024.500024.500024.500024.5000-
Dec 24, 202424.500024.500024.500024.500024.5000-
Dec 23, 202424.500024.500024.500024.500024.5000-
Dec 20, 202424.500024.500024.500024.500024.5000-
Dec 19, 202424.500024.500024.500024.500024.5000-
Dec 18, 202424.500024.500024.500024.500024.5000-
Dec 17, 202424.500024.500024.500024.500024.5000-
Dec 16, 202424.500024.500024.500024.500024.5000-
Dec 13, 202424.500024.500024.500024.500024.5000-
Dec 12, 202424.500024.500024.500024.500024.5000-
Dec 11, 202424.500024.500024.500024.500024.5000-
Dec 10, 202424.500024.500024.500024.500024.5000-
Dec 9, 202424.500024.500024.500024.500024.5000-
Dec 6, 2024 1:10 Stock Splits
Dec 6, 202424.500024.500024.500024.500024.5000-
Dec 5, 202424.500024.500022.400024.500024.500016,964
Dec 4, 202423.700023.700021.500023.400023.400032,331
Dec 3, 202422.600023.000021.200022.600022.60007,487
Dec 2, 202422.300022.800020.900022.800022.80007,559
Nov 29, 202421.800022.700020.700021.900021.90003,271
Nov 28, 202422.400023.400021.300021.700021.700012,022
Nov 27, 202421.800022.600020.800022.400022.40008,284
Nov 26, 20242.29002.29002.18002.18002.180043,508
Nov 25, 20242.42002.45002.25002.29002.290062,223
Nov 22, 20242.46002.46002.24002.36002.360089,677
Nov 21, 20242.31002.37002.20002.35002.3500180,586
Nov 19, 20242.25002.28002.18002.26002.2600117,194
Nov 18, 20242.18002.20002.00002.18002.1800357,839
Nov 14, 20242.10002.10002.10002.10002.100030,587
Nov 13, 20242.34002.34002.21002.21002.210024,009
Nov 12, 20242.32002.32002.32002.32002.320029,821
Nov 11, 20242.44002.44002.44002.44002.440059,822
Nov 8, 20242.63002.63002.56002.56002.560045,930
Nov 7, 20242.76002.76002.69002.69002.690073,251
Nov 6, 20242.83002.91002.83002.83002.830038,557
Nov 5, 20243.26003.26002.97002.97002.970029,191
Nov 4, 20243.44003.44003.12003.12003.120079,048
Nov 1, 20243.30003.30003.23003.28003.280070,458
Oct 31, 20243.13003.22003.13003.15003.1500126,634
Oct 30, 20243.00003.13003.00003.07003.070061,450
Oct 29, 20243.08003.08002.98003.05003.050059,211
Oct 28, 20242.99002.99002.85002.97002.9700115,507
Oct 25, 20242.85002.85002.85002.85002.850067,563
Oct 24, 20242.75002.80002.75002.80002.80002,057
Oct 23, 20242.75002.75002.70002.75002.750052,249
Oct 22, 20242.70002.75002.70002.75002.750057,413
Oct 21, 20242.75002.75002.75002.75002.750015,588
Oct 18, 20242.80002.81002.80002.80002.800038,698
Oct 17, 20242.81002.85002.81002.85002.85005,324
Oct 16, 20242.91002.91002.86002.86002.86008,272
Oct 15, 20242.87002.91002.87002.91002.910038,352
Oct 14, 20242.87002.87002.87002.87002.87004,852
Oct 11, 20242.82002.82002.82002.82002.820025,145
Oct 10, 20242.77002.77002.77002.77002.770012,566
Oct 9, 20242.69002.72002.69002.72002.720047,159
Oct 8, 20242.74002.74002.74002.74002.74007,836
Oct 7, 20242.79002.79002.79002.79002.790015,178
Oct 4, 20242.84002.84002.84002.84002.840014,521
Oct 3, 20242.89002.89002.89002.89002.89006,967
Oct 1, 20242.94002.94002.94002.94002.940017,824
Sep 30, 20243.00003.00003.00003.00003.00006,178
Sep 27, 20243.06003.06003.06003.06003.06006,575
Sep 26, 20243.12003.12003.12003.12003.12006,027
Sep 25, 20243.18003.18003.18003.18003.18002,915
Sep 24, 20243.24003.24003.24003.24003.24006,815
Sep 23, 20243.30003.30003.30003.30003.300010,414
Sep 20, 20243.36003.36003.36003.36003.360014,323
Sep 19, 20243.42003.42003.42003.42003.420023,849
Sep 18, 20243.48003.48003.48003.48003.480025,311
Sep 17, 20243.54003.55003.50003.55003.5500111,845
Sep 16, 20243.39003.39003.30003.39003.3900101,134
Sep 13, 20243.22003.23003.15003.23003.2300188,875
Sep 12, 20243.08003.08003.08003.08003.080085,266
Sep 11, 20242.66002.94002.66002.94002.9400116,006
Sep 10, 20242.94003.08002.80002.80002.8000104,891
Sep 9, 20243.14003.14002.91002.94002.940038,521
Sep 6, 20243.13003.19003.01003.01003.010067,472
Sep 5, 20243.26003.30003.04003.16003.160084,973
Sep 4, 20243.32003.38003.08003.20003.200070,164
Sep 3, 20243.31003.32003.02003.23003.2300170,162
Sep 2, 20243.33003.47003.17003.17003.1700167,196
Aug 30, 20243.48003.48003.16003.33003.3300473,397
Aug 29, 20243.32003.32003.32003.32003.3200105,861
Aug 28, 20243.17003.17003.17003.17003.1700120,113
Aug 27, 20243.02003.02003.02003.02003.0200246,226
Aug 26, 20242.88002.88002.88002.88002.8800180,555
Aug 23, 20242.80002.82002.75002.75002.750022,996
Aug 22, 20242.85002.90002.80002.80002.800012,750
Aug 21, 20242.95002.95002.85002.85002.850038,760
Aug 20, 20242.85002.90002.85002.90002.900054,339
Aug 19, 20242.85002.85002.85002.85002.850032,194
Aug 16, 20242.95002.95002.90002.90002.900019,551
Aug 14, 20242.95002.95002.95002.95002.950030,937
Aug 13, 20243.07003.07003.01003.01003.01002,949
Aug 12, 20243.07003.07003.07003.07003.070093,154
Aug 9, 20243.10003.14003.04003.13003.130045,116
Aug 8, 20243.00003.10003.00003.10003.1000107,106
Aug 7, 20243.04003.04003.04003.04003.040012,668
Aug 6, 20243.10003.10003.10003.10003.100010,375
Aug 5, 20243.16003.16003.16003.16003.160016,786
Aug 2, 20243.22003.22003.22003.22003.22009,129
Aug 1, 20243.28003.28003.28003.28003.280018,966
Jul 31, 20243.34003.34003.34003.34003.340036,489
Jul 30, 20243.40003.40003.40003.40003.400028,946
Jul 29, 20243.46003.46003.46003.46003.460033,151
Jul 26, 20243.53003.53003.53003.53003.530087,380
Jul 25, 20243.60003.60003.60003.60003.600012,888
Jul 24, 20243.53003.53003.53003.53003.530023,301
Jul 23, 20243.47003.47003.47003.47003.470013,357
Jul 22, 20243.41003.41003.41003.41003.410095,089
Jul 19, 20243.35003.35003.35003.35003.3500149,932
Jul 18, 20243.17003.29003.17003.29003.2900335,497
Jul 16, 20243.23003.23003.23003.23003.230066,427
Jul 15, 20243.08003.08003.08003.08003.080037,382
Jul 12, 20242.94002.94002.94002.94002.9400343,540
Jul 11, 20242.80002.80002.80002.80002.800026,532
Jul 10, 20242.43002.67002.43002.67002.6700256,484
Jul 9, 20242.55002.55002.43002.55002.5500208,562
Jul 8, 20242.43002.43002.43002.43002.430037,112
Jul 5, 20242.32002.32002.32002.32002.320056,879
Jul 4, 20242.28002.28002.28002.28002.280045,141
Jul 3, 20242.24002.24002.24002.24002.240040,119
Jul 2, 20242.20002.20002.20002.20002.200050,444
Jul 1, 20242.16002.16002.16002.16002.160038,748
Jun 28, 20242.12002.12002.12002.12002.120063,203
Jun 27, 20242.08002.08002.08002.08002.080098,993
Jun 26, 20242.04002.04002.04002.04002.04009,913
Jun 25, 20242.00002.00002.00002.00002.000028,406
Jun 24, 20241.94001.97001.94001.97001.970019,128
Jun 21, 20241.91001.94001.91001.94001.940015,052
Jun 20, 20241.91001.91001.91001.91001.910049,322
Jun 19, 20241.97001.97001.94001.94001.940033,335
Jun 18, 20242.01002.01001.97001.97001.970014,961
Jun 14, 20242.05002.05002.01002.01002.010012,371
Jun 13, 20242.05002.05002.05002.05002.05007,052
Jun 12, 20242.10002.11002.09002.09002.090013,003
Jun 11, 20242.11002.11002.11002.11002.11003,030
Jun 10, 20242.19002.19002.15002.15002.15007,307
Jun 7, 20242.19002.19002.15002.19002.190010,871
Jun 6, 20242.11002.19002.11002.19002.190043,784
Jun 5, 20242.13002.15002.13002.15002.150093,889
Jun 4, 20242.17002.17002.17002.17002.17005,467
Jun 3, 20242.21002.21002.21002.21002.210023,788
May 31, 20242.25002.25002.25002.25002.25007,808
May 30, 20242.29002.35002.29002.29002.290059,713
May 29, 20242.33002.33002.12002.33002.3300273,540
May 28, 20242.22002.22002.15002.22002.220040,645
May 27, 20242.12002.12002.12002.12002.120013,748
May 24, 20242.01002.02001.98002.02002.020083,764
May 23, 20241.75001.93001.75001.93001.9300136,785
May 22, 20241.84001.84001.84001.84001.840067,882
May 21, 20241.93002.03001.93001.93001.9300221,590
May 17, 20242.13002.13002.13002.13002.13005,474
May 16, 20242.25002.25002.17002.17002.1700172,744
May 15, 20242.21002.21002.21002.21002.210024,889
May 14, 20242.25002.25002.25002.25002.250011,425
May 13, 20242.29002.29002.29002.29002.29007,612
May 10, 20242.33002.33002.33002.33002.33002,838
May 9, 20242.37002.37002.37002.37002.37001,108
May 8, 20242.41002.41002.41002.41002.41004,625
May 7, 20242.45002.45002.45002.45002.45003,087
May 6, 20242.49002.49002.49002.49002.490010,716
May 3, 20242.54002.54002.54002.54002.54005,058
May 2, 20242.59002.59002.59002.59002.590015,928
Apr 30, 20242.64002.64002.64002.64002.640035,139
Apr 29, 20242.69002.69002.69002.69002.690020,340
Apr 26, 20242.84002.84002.74002.74002.740035,795
Apr 25, 20242.79002.79002.79002.79002.790031,231
Apr 24, 20242.84002.84002.84002.84002.840015,525
Apr 23, 20242.89002.89002.89002.89002.890019,898
Apr 22, 20243.00003.00002.94002.94002.940016,500
Apr 19, 20243.00003.00003.00003.00003.0000101,417
Apr 18, 20243.06003.06003.06003.06003.060017,768
Apr 16, 20243.12003.12003.12003.12003.120025,660
Apr 15, 20243.18003.18003.18003.18003.180042,684
Apr 12, 20243.24003.24003.24003.24003.2400264,171
Apr 10, 20243.18003.18003.18003.18003.1800127,544
Apr 9, 20243.12003.12003.12003.12003.120063,364
Apr 8, 20242.98002.98002.98002.98002.980035,595
Apr 5, 20242.84002.84002.76002.84002.8400528,386
Apr 4, 20242.71002.71002.71002.71002.710017,389
Apr 3, 20242.59002.59002.59002.59002.59007,679
Apr 2, 20242.47002.47002.47002.47002.470034,222
Apr 1, 20242.25002.36002.25002.36002.3600324,574
Mar 28, 20242.25002.25002.25002.25002.25007,325
Mar 27, 20242.29002.29002.29002.29002.290015,072
Mar 26, 20242.33002.33002.33002.33002.33005,431
Mar 22, 20242.37002.37002.37002.37002.37003,007
Mar 21, 20242.41002.41002.41002.41002.410036,007
Mar 20, 20242.45002.45002.45002.45002.45004,122
Mar 19, 20242.50002.50002.50002.50002.50004,625
Mar 18, 20242.55002.55002.55002.55002.55009,307
Mar 14, 20242.65002.65002.65002.65002.650046,760
Mar 13, 20242.80002.80002.70002.70002.7000287,122
Mar 12, 20242.75002.75002.75002.75002.750083,294
Mar 11, 20242.70002.70002.70002.70002.70009,550
Mar 7, 20242.65002.65002.65002.65002.650010,944
Mar 6, 20242.60002.60002.60002.60002.600019,880
Mar 5, 20242.55002.55002.55002.55002.55003,700
Mar 4, 20242.50002.50002.50002.50002.500011,397
Mar 1, 20242.46002.46002.46002.46002.460031,149
Feb 29, 20242.42002.42002.42002.42002.420014,756
Feb 28, 20242.38002.38002.38002.38002.3800690
Feb 27, 20242.34002.34002.34002.34002.34008,950
Feb 26, 20242.30002.30002.30002.30002.300012,461
Feb 23, 20242.26002.26002.26002.26002.26001
Feb 22, 20242.22002.22002.22002.22002.2200600
Feb 21, 20242.18002.18002.18002.18002.1800888
Feb 20, 20242.14002.14002.14002.14002.14005,750
Feb 19, 20242.10002.10002.10002.10002.1000368
Feb 16, 20242.06002.06002.06002.06002.0600830
Feb 15, 20242.02002.02002.02002.02002.02003,751
Feb 14, 20241.99001.99001.99001.99001.99008,040
Feb 13, 20241.96001.96001.96001.96001.96005,431
Feb 12, 20241.93001.93001.93001.93001.93002,014
Feb 9, 20241.90001.90001.90001.90001.90004,000
Feb 8, 20241.87001.87001.87001.87001.8700115,313
Feb 7, 20241.84001.84001.84001.84001.840050
Feb 6, 20241.81001.81001.81001.81001.8100500
Feb 5, 20241.78001.78001.78001.78001.7800-
Feb 2, 20241.78001.78001.78001.78001.78002,396
Feb 1, 20241.75001.75001.75001.75001.750014,238
Jan 31, 20241.72001.72001.72001.72001.720012,399
Jan 30, 20241.69001.69001.69001.69001.69002,750
Jan 29, 20241.66001.66001.66001.66001.660053,330
Jan 25, 20241.63001.63001.63001.63001.63005,610
Jan 24, 20241.60001.60001.60001.60001.60005,300
Jan 23, 20241.57001.57001.57001.57001.570012,372
Jan 19, 20241.51001.51001.51001.51001.510018,189
Jan 18, 20241.49001.49001.49001.49001.490038,032
Jan 17, 20241.47001.47001.47001.47001.470028,660