Mahamaya Steel

MAHA
🏛️ india →
459.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 454.00 468.00 446.00 459.20 0.1M
2025-10-01 413.15 456.85 413.15 454.00 0.4M
2025-09-30 413.50 416.00 410.00 415.35 0.1M
2025-09-29 411.45 413.00 408.50 412.70 0.1M
2025-09-26 411.45 411.95 405.50 410.00 0.0M
2025-09-25 409.85 411.50 407.00 411.25 0.1M
2025-09-24 407.95 410.00 401.50 409.85 0.0M
2025-09-23 398.75 407.65 393.00 402.50 0.1M
2025-09-22 399.95 399.95 387.25 389.10 0.0M
2025-09-19 391.90 396.50 387.00 389.25 0.0M
2025-09-18 392.55 397.05 387.10 391.95 0.0M
2025-09-17 390.20 395.80 384.15 392.55 0.0M
2025-09-16 397.70 399.00 385.10 391.00 0.0M
2025-09-15 399.95 399.95 387.50 391.10 0.0M
2025-09-12 390.00 401.15 382.85 387.50 0.0M
2025-09-11 389.15 399.30 381.25 388.45 0.0M
2025-09-10 395.45 397.00 385.30 387.20 0.0M
2025-09-09 386.55 404.80 386.55 396.50 0.0M
2025-09-08 395.80 402.00 387.20 401.85 0.0M
2025-09-05 397.00 401.00 383.60 395.80 0.0M
2025-09-04 378.10 394.00 374.50 389.35 0.1M
2025-09-03 371.90 389.00 367.25 386.85 0.2M
2025-09-02 350.00 367.00 350.00 366.10 0.0M
2025-09-01 345.80 352.00 340.90 350.00 0.0M
2025-08-29 346.05 352.65 331.00 331.50 0.0M
2025-08-28 348.80 352.95 340.50 341.65 0.0M
2025-08-26 358.25 358.25 348.00 352.35 0.0M
2025-08-25 357.95 363.90 337.40 356.45 0.0M
2025-08-22 350.00 350.00 342.55 343.85 0.0M
2025-08-21 355.00 359.25 345.05 354.35 0.0M
2025-08-20 341.40 359.80 341.40 356.15 0.0M
2025-08-19 349.95 360.00 342.00 354.55 0.0M
2025-08-18 344.80 354.00 335.00 350.70 0.0M
2025-08-14 334.50 353.00 327.25 344.95 0.0M
2025-08-13 327.35 344.75 312.20 342.55 0.0M
2025-08-12 331.05 344.00 328.60 328.60 0.0M
2025-08-11 376.85 376.85 345.90 345.90 0.0M
2025-08-08 367.05 370.95 346.60 364.10 0.0M
2025-08-07 349.70 369.00 342.30 364.80 0.0M
2025-08-06 344.95 361.75 327.40 360.30 0.0M
2025-08-05 365.00 365.00 336.65 344.60 0.0M
2025-08-04 356.50 356.90 342.35 354.30 0.0M
2025-08-01 356.95 357.85 341.85 357.30 0.0M
2025-07-31 349.90 358.95 339.00 357.15 0.0M
2025-07-30 362.00 362.00 343.80 356.80 0.0M
2025-07-29 364.25 366.50 355.10 361.90 0.0M
2025-07-28 372.00 375.00 355.00 360.65 0.0M
2025-07-25 353.30 360.00 353.30 360.00 0.0M
2025-07-24 355.00 360.50 352.00 360.50 0.0M
2025-07-23 360.65 360.65 353.45 353.45 0.0M
2025-07-22 367.75 367.75 360.55 360.65 0.0M
2025-07-21 373.05 373.05 361.10 367.90 0.0M
2025-07-18 366.80 368.00 366.00 366.00 0.0M
2025-07-17 360.00 366.90 360.00 366.80 0.0M
2025-07-16 367.40 367.40 360.15 367.00 0.0M
2025-07-15 367.00 367.50 363.10 367.50 0.0M
2025-07-14 361.00 367.50 353.25 367.00 0.0M
2025-07-11 355.15 360.45 355.15 360.45 0.0M
2025-07-10 353.40 353.40 353.40 353.40 0.0M
2025-07-09 334.15 346.50 334.15 346.50 0.0M
2025-07-08 339.75 339.75 327.05 339.75 0.0M
2025-07-07 339.90 339.90 333.10 333.10 0.0M
2025-07-04 341.00 341.00 339.90 339.90 0.0M
2025-07-03 342.00 343.00 341.00 341.00 0.0M
2025-07-02 345.90 345.90 342.00 342.00 0.0M
2025-07-01 349.00 349.00 342.50 344.10 0.0M
2025-06-30 348.25 350.85 348.25 349.00 0.0M
2025-06-27 350.85 350.85 347.30 348.25 0.0M
2025-06-26 348.00 352.00 344.00 344.00 0.0M
2025-06-25 351.00 351.50 351.00 351.00 0.0M
2025-06-24 348.40 348.40 348.40 348.40 0.0M
2025-06-23 341.00 341.60 341.00 341.60 0.0M
2025-06-20 334.95 334.95 332.00 334.95 0.0M
2025-06-19 322.10 328.40 322.10 328.40 0.0M
2025-06-18 316.05 322.30 316.05 322.00 0.0M
2025-06-17 304.00 316.00 304.00 316.00 0.0M
2025-06-16 303.80 309.90 303.70 309.90 0.0M
2025-06-13 308.00 309.90 303.05 309.90 0.0M
2025-06-12 313.90 313.90 308.05 308.05 0.0M
2025-06-11 314.15 315.00 312.55 314.00 0.0M
2025-06-10 303.30 314.10 301.80 314.10 0.0M
2025-06-09 302.00 307.95 302.00 307.95 0.0M
2025-06-06 309.00 309.50 301.65 302.00 0.1M
2025-06-05 305.10 307.80 299.00 307.80 0.1M
2025-06-04 303.00 305.10 298.00 305.10 0.0M
2025-06-03 303.35 303.35 303.35 303.35 0.0M
2025-06-02 309.55 309.55 309.55 309.55 0.0M
2025-05-30 315.85 315.85 315.85 315.85 0.0M
2025-05-29 322.30 322.30 322.30 322.30 0.0M
2025-05-28 328.85 328.85 322.00 328.85 0.0M
2025-05-27 299.10 313.70 293.00 313.20 0.0M
2025-05-26 299.15 299.15 293.00 298.80 0.0M
2025-05-23 290.00 299.15 289.10 298.65 0.0M
2025-05-22 274.60 288.30 274.60 287.50 0.0M
2025-05-21 274.95 279.00 268.00 274.60 0.0M
2025-05-20 261.10 271.00 261.10 268.00 0.0M
2025-05-19 261.10 270.00 256.50 266.30 0.0M
2025-05-16 255.00 264.70 242.80 262.55 0.0M
2025-05-15 244.70 256.90 234.00 252.10 0.0M
2025-05-14 255.00 259.45 243.95 244.70 0.0M
2025-05-13 267.95 267.95 255.05 256.75 0.0M
2025-05-12 265.70 275.95 258.00 267.95 0.0M
2025-05-09 261.10 268.60 251.25 265.70 0.0M
2025-05-08 269.95 274.50 260.00 263.45 0.0M
2025-05-07 270.00 286.00 262.60 265.30 0.0M
2025-05-06 267.40 276.65 256.00 276.05 0.0M
2025-05-05 263.75 269.00 260.00 263.50 0.0M
2025-05-02 256.25 261.75 252.05 259.85 0.0M
2025-04-30 255.00 263.20 249.25 257.50 0.0M
2025-04-29 260.40 264.00 252.70 260.55 0.0M
2025-04-28 260.00 262.00 247.05 260.40 0.0M
2025-04-25 247.85 255.00 238.15 253.25 0.0M
2025-04-24 256.00 258.00 242.00 249.05 0.0M
2025-04-23 247.60 253.50 247.60 252.95 0.0M
2025-04-22 245.00 254.95 236.00 248.55 0.0M
2025-04-21 261.00 261.00 243.20 246.45 0.0M
2025-04-17 239.60 250.00 230.60 249.65 0.0M
2025-04-16 228.85 242.75 221.90 239.60 0.0M
2025-04-15 245.65 245.65 233.40 233.55 0.0M
2025-04-11 245.00 249.45 235.60 245.65 0.0M
2025-04-09 235.50 245.95 234.05 244.40 0.0M
2025-04-08 251.00 251.00 232.95 235.50 0.0M
2025-04-07 235.90 251.00 235.90 245.20 0.0M
2025-04-04 247.90 250.00 239.00 248.30 0.0M
2025-04-03 238.20 253.55 238.20 248.80 0.0M
2025-04-02 246.40 255.35 246.00 247.65 0.0M
2025-04-01 272.95 278.25 253.25 257.85 0.0M
2025-03-28 266.00 272.49 251.26 265.02 0.0M
2025-03-27 269.95 270.00 257.10 264.04 0.0M
2025-03-26 280.99 280.99 255.12 260.70 0.0M
2025-03-25 257.01 269.50 257.01 268.55 0.0M
2025-03-24 250.00 257.25 245.00 257.01 0.0M
2025-03-21 244.90 245.10 240.00 245.00 0.0M
2025-03-20 245.00 245.00 244.00 244.90 0.0M
2025-03-19 242.00 244.80 239.80 244.80 0.0M
2025-03-18 240.00 240.00 240.00 240.00 0.0M
2025-03-17 241.00 241.00 240.00 240.00 0.0M
2025-03-13 240.00 241.00 238.80 241.00 0.0M
2025-03-12 236.00 240.00 236.00 240.00 0.0M
2025-03-11 237.00 237.00 232.00 236.00 0.0M
2025-03-10 237.50 237.50 236.50 236.50 0.0M
2025-03-07 239.80 241.00 237.60 241.00 0.0M
2025-03-06 235.00 239.70 235.00 239.70 0.0M
2025-03-05 235.50 235.50 234.17 235.00 0.0M
2025-03-04 237.81 238.95 234.23 238.95 0.0M
2025-03-03 237.75 239.00 237.75 239.00 0.0M
2025-02-28 240.00 240.00 236.00 239.00 0.0M
2025-02-27 243.00 243.00 240.00 240.00 0.0M
2025-02-25 245.45 245.50 242.00 242.00 0.0M
2025-02-24 241.00 245.45 241.00 245.45 0.0M
2025-02-21 240.00 241.00 238.00 241.00 0.0M
2025-02-20 240.00 241.00 240.00 241.00 0.0M
2025-02-19 240.00 240.00 240.00 240.00 0.0M
2025-02-18 229.00 237.66 229.00 237.66 0.0M
2025-02-17 233.80 234.54 233.00 233.00 0.0M
2025-02-14 230.00 230.00 228.50 230.00 0.0M
2025-02-13 230.00 230.00 230.00 230.00 0.0M
2025-02-12 233.80 233.80 225.00 233.77 0.0M
2025-02-11 220.80 222.72 214.00 222.67 0.1M
2025-02-10 206.30 212.32 202.50 212.12 0.0M
2025-02-07 201.00 203.82 195.00 202.21 0.0M
2025-02-06 190.89 194.28 190.19 194.21 0.0M
2025-02-05 188.40 189.88 185.00 185.03 0.0M
2025-02-04 191.00 191.00 186.00 186.95 0.0M
2025-02-03 192.99 197.00 185.66 188.60 0.0M
2025-02-01 196.00 196.00 185.01 193.95 0.0M
2025-01-31 187.77 195.89 180.71 194.74 0.0M
2025-01-30 196.49 196.49 187.75 189.81 0.0M
2025-01-29 195.00 197.99 184.51 197.59 0.0M
2025-01-28 195.00 202.00 186.10 192.99 0.0M
2025-01-27 194.50 197.79 187.51 195.90 0.0M
2025-01-24 181.05 199.50 181.05 196.58 0.0M
2025-01-23 196.63 201.50 187.02 190.00 0.0M
2025-01-22 196.50 197.40 187.63 196.63 0.0M
2025-01-21 198.99 199.00 194.00 196.81 0.0M
2025-01-20 184.01 199.98 184.01 199.18 0.0M
2025-01-17 185.02 202.99 185.02 193.51 0.0M
2025-01-16 199.50 199.50 191.00 194.34 0.0M
2025-01-15 180.50 195.00 180.50 192.84 0.0M
2025-01-14 188.98 196.98 179.53 189.14 0.0M
2025-01-13 190.00 190.00 186.87 188.98 0.0M
2025-01-10 194.02 204.78 192.98 196.71 0.0M
2025-01-09 201.06 209.48 199.09 203.14 0.0M
2025-01-08 207.99 212.00 198.07 209.57 0.0M
2025-01-07 206.01 213.46 201.02 208.50 0.0M
2025-01-06 213.50 217.00 201.80 211.41 0.0M
2025-01-03 205.67 215.95 199.60 211.88 0.0M
2025-01-02 206.50 211.00 197.10 205.67 0.0M
2025-01-01 200.00 207.00 199.90 206.50 0.0M