Mah. Seamless

Maharashtra Seamless Ltd Historical Data

NSEBSE

₹571.8

(-0.11%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/11/2025

To Date

06/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	559.6	559.8	540.5	547.65	21,105	28,23,86,942.35	2,72,903
07-Nov-2025	547.1	553.15	544	548.55	9,097	9,80,31,503.05	80,450
10-Nov-2025	548.2	554	544	550.45	14,908	13,10,19,450.8	1,13,795
11-Nov-2025	551	555.8	546	554.05	13,071	12,92,36,534.85	1,36,246
12-Nov-2025	554.5	563.8	549	562.3	9,105	9,33,44,614.8	97,660
13-Nov-2025	562.3	566	558.05	562.75	5,500	6,95,53,151.05	76,652
14-Nov-2025	560.05	564.65	556.3	562.95	6,381	6,38,39,398.55	80,621
17-Nov-2025	563	571.1	561.75	563.4	9,660	6,84,37,436	77,623
18-Nov-2025	560.9	567.9	558.55	565.2	5,978	7,17,53,554.15	99,449
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