Mah. Seamless

Maharashtra Seamless Ltd Historical Data

NSEBSE

₹684.35

(1.71%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/05/2025

To Date

09/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	650.2	685	650.2	680.2	21,632	18,78,68,852.1	1,16,909
13-May-2025	680.15	686.3	668	670.15	8,970	8,72,13,156.05	72,854
14-May-2025	670.4	689	664	686.2	12,470	12,38,90,073.25	78,700
15-May-2025	686.2	694.8	681.95	688.4	8,946	8,17,27,743.45	58,412
16-May-2025	688.45	699.8	683.05	696.8	10,800	12,75,46,085.55	99,586
19-May-2025	695.95	716	695	701.35	11,184	16,93,31,904.85	1,35,435
20-May-2025	701.35	711.9	684.9	687.5	11,153	10,71,74,879.9	63,640
21-May-2025	689.4	706.1	683.8	693.35	24,047	23,87,53,855.95	1,52,151
22-May-2025	693.05	702.6	688.5	696.9	9,928	9,02,96,889.35	59,426
23-May-2025	696.9	698.7	687.6	690.55	8,207	8,26,10,535	66,214
26-May-2025	694.5	700.1	689.85	693.4	8,218	7,39,72,962.15	53,030
27-May-2025	700	726	695.15	705.15	41,278	68,34,85,636.25	2,12,518
28-May-2025	707.85	726.35	690.05	702.3	20,688	30,57,11,364.55	1,69,890
29-May-2025	708.95	708.95	690.1	692.45	13,930	15,08,57,882.05	90,587
30-May-2025	694	702.95	686.65	691.45	11,545	11,85,21,482.1	78,978
02-Jun-2025	692.5	710.9	690.15	702.55	12,151	12,69,61,001.5	75,702
03-Jun-2025	700	703.75	672.6	677.85	20,931	25,94,65,273.55	1,92,063
04-Jun-2025	677.85	681.85	668.5	670.5	8,576	12,79,92,978.1	1,03,841
05-Jun-2025	671.15	680.9	668	671.3	8,882	9,45,43,887.75	66,526
06-Jun-2025	674.65	677.3	668.1	672.85	6,435	6,75,42,205.9	55,512
09-Jun-2025	676	695	675.05	684.35	10,553	14,79,03,603.55	90,462