Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

Maharashtra Seamless Limited (MAHSEAMLES.BO)

Compare
699.35
-28.05
(-3.86%)
At close: 3:41:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025720.75723.40693.45699.35699.3539,144
Apr 3, 2025715.15740.55715.15727.40727.4033,398
Apr 2, 2025718.90738.30711.35732.80732.8042,271
Apr 1, 2025682.05754.90682.05736.85736.85121,615
Mar 28, 2025704.95704.95681.25682.35682.3517,868
Mar 27, 2025675.00695.00674.80692.20692.208,610
Mar 26, 2025690.45701.75673.30678.55678.558,649
Mar 25, 2025727.35727.35690.95696.60696.606,983
Mar 24, 2025725.05727.25708.15711.75711.757,782
Mar 21, 2025715.00730.00707.95710.75710.7535,586
Mar 20, 2025702.05728.00700.60720.65720.6537,718
Mar 19, 2025697.90711.05692.95701.55701.5520,447
Mar 18, 2025660.05691.60660.05688.85688.8512,693
Mar 17, 2025669.05676.70642.55672.80672.8030,864
Mar 13, 2025652.00668.40636.00660.80660.8013,026
Mar 12, 2025645.05656.00636.15651.80651.809,451
Mar 11, 2025619.05654.25619.05650.55650.558,542
Mar 10, 2025659.95659.95632.90638.50638.506,977
Mar 7, 2025650.00657.90643.55653.15653.156,730
Mar 6, 2025649.95651.00632.40643.15643.1527,243
Mar 5, 2025625.00641.85625.00637.20637.2024,485
Mar 4, 2025608.95628.90597.50627.00627.0017,193
Mar 3, 2025613.00618.35594.70601.20601.2042,559
Feb 28, 2025615.55625.05605.55613.05613.0528,044
Feb 27, 2025675.00675.00623.10627.65627.6511,538
Feb 25, 2025642.10672.15642.05653.65653.6519,801
Feb 24, 2025659.85664.15642.00644.80644.808,192
Feb 21, 2025649.45704.40647.00662.55662.5560,660
Feb 20, 2025608.55657.00598.35645.90645.9081,917
Feb 19, 2025602.35614.80592.50608.75608.7520,855
Feb 18, 2025604.05611.90595.00602.55602.558,615
Feb 17, 2025598.30615.00591.90605.90605.9010,298
Feb 14, 2025606.05620.95599.95609.25609.2510,146
Feb 13, 2025615.05623.10608.75616.85616.8510,393
Feb 12, 2025617.95625.50597.30618.95618.9519,109
Feb 11, 2025613.45622.75600.55614.50614.509,277
Feb 10, 2025635.05637.10618.00620.25620.257,845
Feb 7, 2025653.00657.95632.35635.95635.9527,523
Feb 6, 2025632.60660.00620.00654.10654.1035,833
Feb 5, 2025615.05636.00614.90620.20620.2033,961
Feb 4, 2025616.00629.45613.80623.20623.209,669
Feb 3, 2025604.50621.05599.00613.05613.056,841
Feb 1, 2025624.85624.85602.90607.10607.107,276
Jan 31, 2025610.15624.40610.15619.35619.357,386
Jan 30, 2025637.65639.00611.80617.65617.6518,476
Jan 29, 2025608.90624.40605.00621.60621.6012,855
Jan 28, 2025598.80618.10575.70606.30606.3057,648
Jan 27, 2025647.20647.20607.95614.10614.1043,185
Jan 24, 2025640.20658.50634.45649.40649.4017,775
Jan 23, 2025628.80642.35622.05631.65631.6511,866
Jan 22, 2025638.15645.70614.55628.80628.807,439
Jan 21, 2025674.90674.90638.00642.30642.306,778
Jan 20, 2025634.05655.20634.05653.40653.404,732
Jan 17, 2025653.00653.00641.85643.10643.108,444
Jan 16, 2025661.45661.45647.20652.85652.855,593
Jan 15, 2025642.00658.45642.00647.20647.208,947
Jan 14, 2025628.00648.90628.00643.50643.5014,197
Jan 13, 2025650.05662.00624.05627.50627.5045,240
Jan 10, 2025692.60693.45659.00662.05662.0518,032
Jan 9, 2025719.95719.95690.65692.60692.609,502
Jan 8, 2025720.90725.70707.55712.10712.1016,461
Jan 7, 2025709.65728.65709.65726.05726.0534,546
Jan 6, 2025754.95755.00705.55710.65710.6514,642
Jan 3, 2025754.45756.45743.50745.50745.5022,617
Jan 2, 2025754.95755.00739.65750.30750.3023,176
Jan 1, 2025700.90768.90700.00759.40759.40112,293
Dec 31, 2024686.05705.00686.05701.00701.0010,639
Dec 30, 2024704.95706.70689.90698.75698.7515,062
Dec 27, 2024700.20707.75692.00695.05695.0526,477
Dec 26, 2024729.95729.95696.70705.25705.2524,039
Dec 24, 2024705.10716.00703.65711.75711.7515,814
Dec 23, 2024714.50718.75699.35709.05709.0530,438
Dec 20, 2024745.00745.00700.10710.75710.75113,895
Dec 19, 2024717.05749.30717.05745.95745.9531,521
Dec 18, 2024750.00752.95728.00731.40731.4023,785
Dec 17, 2024778.05778.65745.65749.10749.1072,082
Dec 16, 2024794.70794.70776.10778.65778.6514,035
Dec 13, 2024789.95790.65765.65786.05786.0521,422
Dec 12, 2024790.95813.65770.05779.90779.9070,627
Dec 11, 2024791.55814.00776.80781.60781.60129,512
Dec 10, 2024756.45788.00752.60780.80780.80117,056
Dec 9, 2024765.00765.00745.35756.45756.4541,981
Dec 6, 2024749.65779.00743.30767.75767.75210,209
Dec 5, 2024668.60769.00667.40741.15741.15603,076
Dec 4, 2024670.60674.85660.95666.45666.4510,153
Dec 3, 2024654.00671.15645.75666.80666.8029,783
Dec 2, 2024642.25646.80636.40641.15641.1516,509
Nov 29, 2024642.85646.20635.00643.15643.153,910
Nov 28, 2024641.40651.95639.45641.50641.5014,131
Nov 27, 2024647.55650.20639.45643.05643.0513,829
Nov 26, 2024659.95659.95647.15650.05650.054,710
Nov 25, 2024654.00657.75645.20653.75653.7530,074
Nov 22, 2024634.55646.25631.70641.05641.0510,385
Nov 21, 2024621.95630.00613.75628.30628.3015,298
Nov 19, 2024619.00623.00607.20609.95609.9516,856
Nov 18, 2024613.90622.90598.10610.10610.108,681
Nov 14, 2024602.50615.80597.15607.50607.5015,298
Nov 13, 2024606.00611.05598.30600.60600.6024,245
Nov 12, 2024624.80627.70609.90613.40613.405,345
Nov 11, 2024630.15632.00615.70617.30617.309,101
Nov 8, 2024662.70662.70633.00635.25635.2514,976
Nov 7, 2024663.95663.95646.05653.85653.8537,685
Nov 6, 2024655.00659.80641.15652.85652.8542,107
Nov 4, 2024639.35640.10613.90619.50619.5019,295
Nov 1, 2024633.40640.40632.80638.90638.904,679
Oct 31, 2024629.45633.95617.65624.20624.2019,027
Oct 29, 2024602.00612.80593.50610.85610.8519,991
Oct 28, 2024562.65618.50562.65584.25584.25110,712
Oct 25, 2024591.45591.45565.95569.95569.9543,853
Oct 24, 2024580.00593.65576.60581.50581.508,769
Oct 23, 2024575.00592.30575.00579.95579.9517,808
Oct 22, 2024594.60599.05573.50574.95574.9539,792
Oct 21, 2024605.60610.40588.55599.55599.5525,729
Oct 18, 2024607.10607.15593.00605.10605.1012,055
Oct 17, 2024618.95618.95603.90605.30605.3015,990
Oct 16, 2024605.10621.05605.10614.80614.8030,534
Oct 15, 2024610.05617.95608.00611.00611.0019,775
Oct 14, 2024615.05623.45611.85613.45613.4514,588
Oct 11, 2024619.05631.15615.25618.85618.8519,633
Oct 10, 2024627.65632.35619.05624.45624.4516,113
Oct 9, 2024628.00634.95614.20616.00616.0029,656
Oct 8, 2024615.00630.25604.95612.75612.7521,181
Oct 7, 2024632.05639.60612.60615.10615.1011,526
Oct 4, 2024626.00645.60623.40632.05632.0510,741
Oct 3, 2024640.05647.55624.45632.25632.2532,350
Oct 1, 2024645.00655.00643.30645.45645.457,638
Sep 30, 2024632.05643.85632.05641.75641.7525,879
Sep 27, 2024644.30650.85635.00637.20637.209,611
Sep 26, 2024653.95653.95640.10643.70643.705,728
Sep 25, 2024650.00650.00638.05647.90647.9015,437
Sep 24, 2024638.95648.45631.15643.95643.9512,028
Sep 23, 2024649.00649.00627.25629.80629.8012,214
Sep 20, 2024642.40648.95636.00637.80637.8035,519
Sep 19, 2024657.00660.90634.60641.50641.5053,583
Sep 18, 2024671.15674.75651.00657.40657.4028,635
Sep 17, 2024688.50688.50669.00671.40671.408,552
Sep 16, 2024681.90681.90671.85675.30675.3010,237
Sep 13, 2024670.55683.00665.10669.75669.7512,523
Sep 12, 2024673.10673.10656.15659.45659.4523,725
Sep 11, 2024679.75679.75658.00660.20660.2017,940
Sep 10, 2024648.05673.70648.05667.95667.9512,531
Sep 9, 2024668.85668.85646.00647.80647.8044,232
Sep 6, 2024682.85683.40663.05668.30668.3010,191
Sep 5, 2024685.00694.45676.90680.70680.7025,199
Sep 4, 2024676.60687.35670.00675.50675.5011,610
Sep 3, 2024688.95688.95678.00683.20683.2017,209
Sep 2, 2024683.65694.00672.00680.65680.6546,984
Aug 30, 2024675.00684.15670.00672.10672.109,953
Aug 29, 2024691.50691.60670.45673.70673.70304,117
Aug 28, 2024696.85697.45683.25686.75686.7563,927
Aug 26, 2024669.40702.95655.70670.50670.5092,463
Aug 23, 2024645.80659.70641.80655.60655.6043,860
Aug 22, 2024630.05651.30630.05646.45646.4546,941
Aug 21, 2024613.00656.00613.00640.85640.8554,808
Aug 20, 2024625.95630.25606.20611.70611.7059,852
Aug 19, 2024602.80631.90602.00623.75623.7533,774
Aug 16, 2024580.35601.00574.25596.75596.7534,858
Aug 14, 2024 10.00 Dividend
Aug 14, 2024587.80587.80570.00577.20577.2038,944
Aug 13, 2024609.40609.40587.45591.55581.5528,860
Aug 12, 2024580.00600.35575.95592.30582.2946,591
Aug 9, 2024585.50594.95569.00580.00570.2060,266
Aug 8, 2024605.90609.35572.50578.85569.06141,955
Aug 7, 2024610.00612.00601.30605.10594.8724,137
Aug 6, 2024635.05635.05597.95601.10590.9418,276
Aug 5, 2024616.05633.45612.05617.40606.9665,405
Aug 2, 2024640.00649.30634.15639.50628.6912,226
Aug 1, 2024650.00658.00640.70647.65636.7038,758
Jul 31, 2024651.10663.45646.95650.70639.7036,779
Jul 30, 2024628.20667.50625.00656.75645.65341,759
Jul 29, 2024655.00674.00652.65667.05655.7770,151
Jul 26, 2024648.00656.75640.05654.00642.9417,423
Jul 25, 2024650.00650.00633.30638.00627.216,978
Jul 24, 2024642.00653.25632.20643.25632.3812,531
Jul 23, 2024645.00645.00613.00630.15619.5019,531
Jul 22, 2024649.85649.85627.35639.85629.0332,287
Jul 19, 2024655.00655.00638.00640.00629.1811,495
Jul 18, 2024665.00665.00641.95649.70638.7215,902
Jul 16, 2024639.90667.40635.70655.85644.7665,972
Jul 15, 2024641.05647.55635.40636.95626.1834,471
Jul 12, 2024647.95648.60640.25644.20633.3126,688
Jul 11, 2024648.00649.15636.75639.60628.7923,495
Jul 10, 2024649.00649.90628.25645.00634.1027,135
Jul 9, 2024639.00652.00638.25641.05630.219,655
Jul 8, 2024658.75658.75635.45638.10627.3145,861
Jul 5, 2024651.00662.95648.85653.55642.5038,067
Jul 4, 2024644.05667.70644.05653.45642.4065,966
Jul 3, 2024648.10655.55640.50644.20633.3151,727
Jul 2, 2024669.55675.15646.00648.10637.1422,383
Jul 1, 2024665.00667.10655.00657.05645.947,142
Jun 28, 2024663.00676.00651.20654.35643.2927,861
Jun 27, 2024658.05681.55654.85661.30650.1245,871
Jun 26, 2024661.00669.00653.55657.55646.4340,773
Jun 25, 2024684.00687.40658.85663.05651.8436,332
Jun 24, 2024672.95691.40672.95678.70667.2326,585
Jun 21, 2024692.95692.95675.15686.10674.5022,102
Jun 20, 2024674.90696.00671.55685.10673.5246,057
Jun 19, 2024691.85696.95672.70676.45665.0137,669
Jun 18, 2024697.00697.00685.00688.80677.169,165
Jun 14, 2024698.25699.70685.00687.90676.2734,016
Jun 13, 2024692.50696.00684.00689.95678.2932,864
Jun 12, 2024676.55692.00676.55688.75677.1126,741
Jun 11, 2024698.10699.95675.00678.45666.9817,408
Jun 10, 2024665.00708.00659.35689.45677.8052,657
Jun 7, 2024648.60656.90635.85646.35635.4239,249
Jun 6, 2024630.00651.15630.00635.85625.1021,158
Jun 5, 2024620.40637.70602.00623.30612.7635,251
Jun 4, 2024687.75687.75604.85620.40609.9120,124
Jun 3, 2024675.00684.00654.15674.25662.8545,313
May 31, 2024705.95705.95651.45655.35644.2735,823
May 30, 2024696.55705.55677.50680.60669.0928,997
May 29, 2024728.45728.45693.30696.55684.7864,786
May 28, 2024764.50764.50722.00724.55712.309,042
May 27, 2024759.95768.75750.20752.90740.1726,572
May 24, 2024780.00780.00759.05762.90750.0012,300
May 23, 2024755.00783.00753.75776.50763.371,429,023
May 22, 2024767.15773.65750.00753.75741.0143,736
May 21, 2024835.00839.95801.80808.45794.7825,329
May 17, 2024797.05816.25797.05812.10798.375,699
May 16, 2024814.60814.60794.00796.40782.9417,303
May 15, 2024807.00816.45797.50805.15791.5413,270
May 14, 2024809.60814.90798.65806.45792.826,319
May 13, 2024817.95817.95783.50799.45785.9415,980
May 10, 2024800.35819.00782.15795.10781.6629,541
May 9, 2024825.05834.70796.00800.35786.8217,559
May 8, 2024827.00855.90819.35824.75810.8121,571
May 7, 2024867.65879.05810.05827.40813.4113,023
May 6, 2024881.95886.95858.30875.30860.5016,730
May 3, 2024868.85884.95860.00868.10853.4227,555
May 2, 2024904.95904.95873.10878.35863.5025,694
Apr 30, 2024901.05942.85896.25905.95890.6420,161
Apr 29, 2024907.85913.85886.75898.00882.8212,966
Apr 26, 2024914.65914.65882.45890.30875.259,816
Apr 25, 2024880.05918.00880.05905.30890.0022,118
Apr 24, 2024880.95900.05875.00879.40864.533,916
Apr 23, 2024890.00890.00875.25879.35864.483,925
Apr 22, 2024804.80887.85804.80880.60865.7115,266
Apr 19, 2024851.45877.35842.05865.70851.0721,780
Apr 18, 2024879.45886.30860.55864.30849.6924,658
Apr 16, 2024877.05895.00874.00878.95864.0918,026
Apr 15, 2024885.95903.40860.60885.70870.739,867
Apr 12, 2024944.05964.35886.05896.65881.4960,660
Apr 10, 2024900.00917.50891.80897.15881.9810,335
Apr 9, 2024893.05912.10885.00901.00885.774,117
Apr 8, 2024911.65934.95894.55898.60883.4111,057
Apr 5, 2024941.75941.75920.25926.30910.642,332
Apr 4, 2024919.20929.20910.00926.15910.499,546

Related Tickers

ELECTHERM.NS Electrotherm (India) Limited
911.55
+2.00%
 
SURYAROSNI.BO Surya Roshni Limited
253.40
-3.81%
 
MANINDS.BO Man Industries (India) Limited
278.50
-5.29%
 
KSL.BO Kalyani Steels Limited
755.45
-4.51%
 
RATNAMANI.NS Ratnamani Metals & Tubes Limited
2,617.50
-1.42%
 
JINDALSTEL.BO Jindal Steel & Power Limited
849.50
-6.13%
 
USHAMART.NS Usha Martin Limited
323.95
-1.91%
 
JINDALSAW.NS Jindal Saw Limited
260.95
-5.57%
 
JSL.NS Jindal Stainless Limited
551.70
-7.21%
 
JINDALSTEL.NS Jindal Steel & Power Limited
850.10
-6.09%