Mah. Seamless

Maharashtra Seamless Ltd Historical Data

NSEBSE

₹554.85

(-1.09%)

Dec 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/11/2025

To Date

21/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Nov-2025	565.15	571.25	562.6	565.45	8,326	9,98,72,098	1,16,876
20-Nov-2025	567.9	573.9	563.35	571	5,957	8,07,56,676.4	91,137
21-Nov-2025	570	574.85	560.7	572.05	8,523	8,85,62,525.9	1,01,779
24-Nov-2025	574	575.9	563.4	571.05	14,339	15,45,60,748.45	1,89,304
25-Nov-2025	574.6	587.7	558.1	585	12,567	13,19,29,709.2	1,52,009
26-Nov-2025	587.65	587.65	575.75	579.45	6,896	27,79,55,561.3	4,17,959
27-Nov-2025	580	583.8	571.6	575.1	7,425	27,88,40,791.3	4,22,621
28-Nov-2025	575	597.9	572.1	589.1	6,217	18,38,93,153.8	2,51,774
01-Dec-2025	597.45	599	585	589.35	18,879	20,54,24,909.65	1,12,647
02-Dec-2025	587.8	587.8	570.5	572.9	6,247	5,87,31,634.05	51,040
03-Dec-2025	570.2	573.15	555.55	560	18,896	8,56,33,744.5	82,786
04-Dec-2025	561.25	578	558.8	572.45	6,882	6,93,90,461.35	49,015
05-Dec-2025	574.7	578.45	567	571.8	6,943	6,19,51,253.7	52,279
08-Dec-2025	575.3	580	554.15	564.8	8,199	6,59,90,070.95	66,113
09-Dec-2025	566.05	567.15	542.55	552.05	20,695	28,64,76,592.4	2,66,246
10-Dec-2025	554.15	566	552.1	562.5	6,597	5,16,68,463	43,228
11-Dec-2025	560.1	560.35	550.4	553	7,079	6,05,74,304.65	57,036
12-Dec-2025	554	563.2	553.45	559.65	7,902	4,36,02,347.2	45,880
15-Dec-2025	557.6	565.05	555.85	560.85	6,246	4,63,08,847.2	44,307
16-Dec-2025	560.85	574.1	558.25	564.85	10,429	8,10,05,066.9	59,626
17-Dec-2025	564.85	568	558	560.4	5,124	3,86,77,140.1	41,762
18-Dec-2025	561.7	566.55	555.05	560.95	17,884	9,26,90,660.9	1,04,095
19-Dec-2025	561	565.15	552.85	554.85	7,177	6,10,66,802.1	70,487