Mah. Seamless

Maharashtra Seamless Ltd Historical Data

NSEBSE

₹584.45

(-0.09%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	638.7	647.2	634.1	637.1	6,375	7,88,71,604.4	60,995
09-Sep-2025	640	642.4	630.7	638.65	6,610	5,29,93,310.85	41,839
10-Sep-2025	641.4	643.15	634	635.4	6,330	6,52,17,889.65	58,772
11-Sep-2025	640	640	632.7	635.35	6,456	4,73,78,509.35	38,049
12-Sep-2025	636	641.1	626	626.85	9,113	13,11,76,099.45	1,30,535
15-Sep-2025	630	644	626.95	638.35	8,398	13,96,39,820.7	1,07,408
16-Sep-2025	638	642.75	628.25	629.35	11,481	14,75,60,760.6	1,28,057
17-Sep-2025	628.75	636.2	625	631.25	8,146	9,06,83,713.45	65,982
18-Sep-2025	634.8	636.2	628.85	629.9	7,286	8,58,92,977.45	85,621
19-Sep-2025	632	640.15	627.15	630.9	6,836	7,96,47,982.7	65,656
22-Sep-2025	633.4	633.4	612.5	613.95	19,856	14,52,06,955.8	1,59,457
23-Sep-2025	614	616.65	599	600.5	20,094	18,37,51,768.95	2,13,435
24-Sep-2025	595.05	629.8	595.05	603.7	34,419	36,66,08,174.05	1,86,065
25-Sep-2025	604.9	619	603.7	610.65	22,847	18,37,51,609.7	1,07,704
26-Sep-2025	611.1	612.15	595	596.8	16,876	12,80,59,876.95	1,15,734
29-Sep-2025	596	604.6	588	591.95	13,896	7,49,30,174.8	56,183
30-Sep-2025	597.2	604.9	593	597.95	7,448	5,75,73,862.65	36,888
01-Oct-2025	599.75	604.9	590	593.2	12,660	10,44,97,456.25	91,966
03-Oct-2025	597.9	610.55	595.7	601.55	13,985	16,98,66,244.95	1,34,217
06-Oct-2025	605.05	609.5	596	597.75	9,481	7,93,17,721.95	72,724
07-Oct-2025	597.75	601	582	584.95	12,791	14,66,74,082.05	1,51,374
08-Oct-2025	589.65	591.4	580.05	584.45	9,528	12,72,90,498.2	97,292