Price Data Selection & Download
Maharashtra Seamless Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore MAHSEAMLES Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1097.00
January 30, 2024
NSE Exchange
Share Price All Time Low
₹27.50
May 02, 2003
NSE Exchange
Highest Volume Trading Day
14,634,240
December 05, 2024 • ₹741.95
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
MAHSEAMLES daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹630.00 | ₹640.00 | ₹627.00 | ₹635.20 | 96,096 |
| 2026-05-26 | ₹625.00 | ₹642.90 | ₹624.00 | ₹630.60 | 104,360 |
| 2026-05-25 | ₹617.00 | ₹630.00 | ₹600.50 | ₹626.05 | 332,711 |
| 2026-05-22 | ₹644.00 | ₹646.80 | ₹629.15 | ₹635.35 | 84,348 |
| 2026-05-21 | ₹642.00 | ₹653.90 | ₹636.10 | ₹638.80 | 69,647 |
| 2026-05-20 | ₹630.00 | ₹643.20 | ₹623.00 | ₹640.70 | 74,691 |
| 2026-05-19 | ₹636.95 | ₹647.95 | ₹631.15 | ₹635.25 | 78,361 |
| 2026-05-18 | ₹640.00 | ₹640.00 | ₹616.05 | ₹636.60 | 149,307 |
| 2026-05-15 | ₹649.90 | ₹650.00 | ₹633.05 | ₹644.75 | 124,515 |
| 2026-05-14 | ₹650.00 | ₹662.00 | ₹644.00 | ₹646.85 | 94,544 |
| 2026-05-13 | ₹641.40 | ₹659.50 | ₹640.70 | ₹648.80 | 106,796 |
| 2026-05-12 | ₹645.10 | ₹674.80 | ₹634.15 | ₹641.40 | 350,540 |
| 2026-05-11 | ₹648.00 | ₹655.30 | ₹639.70 | ₹648.50 | 86,026 |
| 2026-05-08 | ₹652.50 | ₹662.00 | ₹641.30 | ₹650.25 | 118,881 |
| 2026-05-07 | ₹638.00 | ₹656.20 | ₹636.20 | ₹652.50 | 148,399 |
| 2026-05-06 | ₹639.00 | ₹639.00 | ₹625.85 | ₹633.00 | 96,539 |
| 2026-05-05 | ₹641.00 | ₹643.40 | ₹629.00 | ₹634.95 | 90,422 |
| 2026-05-04 | ₹645.00 | ₹649.90 | ₹637.55 | ₹640.95 | 106,948 |
| 2026-04-30 | ₹646.00 | ₹650.00 | ₹634.00 | ₹640.00 | 106,912 |
| 2026-04-29 | ₹653.10 | ₹655.30 | ₹645.15 | ₹649.70 | 138,628 |
| 2026-04-28 | ₹651.00 | ₹654.85 | ₹646.30 | ₹649.70 | 117,630 |
| 2026-04-27 | ₹642.35 | ₹656.15 | ₹641.05 | ₹647.25 | 101,713 |
| 2026-04-24 | ₹658.60 | ₹658.60 | ₹639.20 | ₹642.35 | 114,310 |
| 2026-04-23 | ₹666.00 | ₹690.00 | ₹651.00 | ₹653.60 | 369,683 |
| 2026-04-22 | ₹655.00 | ₹669.40 | ₹650.60 | ₹664.60 | 177,587 |
| 2026-04-21 | ₹649.00 | ₹659.90 | ₹645.00 | ₹654.50 | 205,242 |
| 2026-04-20 | ₹644.50 | ₹650.70 | ₹638.00 | ₹644.90 | 203,471 |
| 2026-04-17 | ₹646.90 | ₹652.95 | ₹640.05 | ₹642.90 | 183,499 |
| 2026-04-16 | ₹644.00 | ₹647.50 | ₹634.05 | ₹642.55 | 218,260 |
| 2026-04-15 | ₹638.00 | ₹639.90 | ₹630.75 | ₹637.20 | 168,554 |
| 2026-04-13 | ₹611.15 | ₹632.00 | ₹604.15 | ₹628.75 | 238,133 |
| 2026-04-10 | ₹611.00 | ₹625.50 | ₹609.60 | ₹623.15 | 217,710 |
| 2026-04-09 | ₹611.00 | ₹614.00 | ₹601.00 | ₹608.60 | 168,522 |
| 2026-04-08 | ₹618.50 | ₹618.50 | ₹604.10 | ₹610.00 | 238,500 |
| 2026-04-07 | ₹595.00 | ₹610.25 | ₹590.00 | ₹603.95 | 202,599 |
| 2026-04-06 | ₹588.40 | ₹601.55 | ₹580.20 | ₹596.25 | 270,881 |
| 2026-04-02 | ₹567.80 | ₹592.25 | ₹563.60 | ₹588.40 | 220,029 |
| 2026-04-01 | ₹574.00 | ₹585.85 | ₹567.50 | ₹580.50 | 152,502 |
| 2026-03-30 | ₹554.10 | ₹569.70 | ₹549.35 | ₹560.15 | 348,958 |
| 2026-03-27 | ₹579.00 | ₹588.35 | ₹560.00 | ₹563.35 | 679,224 |
| 2026-03-25 | ₹560.00 | ₹581.80 | ₹553.50 | ₹579.75 | 307,404 |
| 2026-03-24 | ₹542.00 | ₹559.90 | ₹538.10 | ₹550.60 | 178,706 |
| 2026-03-23 | ₹559.85 | ₹559.95 | ₹535.05 | ₹537.70 | 155,306 |
| 2026-03-20 | ₹556.15 | ₹568.45 | ₹556.15 | ₹564.75 | 126,663 |
| 2026-03-19 | ₹556.00 | ₹569.00 | ₹550.85 | ₹554.20 | 279,514 |
| 2026-03-18 | ₹556.95 | ₹569.75 | ₹556.95 | ₹564.10 | 263,644 |
| 2026-03-17 | ₹559.90 | ₹560.90 | ₹549.95 | ₹557.85 | 323,264 |
| 2026-03-16 | ₹549.80 | ₹564.00 | ₹539.30 | ₹559.90 | 194,689 |
| 2026-03-13 | ₹556.90 | ₹558.65 | ₹544.00 | ₹549.80 | 159,324 |
| 2026-03-12 | ₹557.45 | ₹563.55 | ₹545.00 | ₹561.50 | 198,181 |
| 2026-03-11 | ₹548.00 | ₹577.85 | ₹548.00 | ₹556.90 | 392,889 |
| 2026-03-10 | ₹546.25 | ₹549.60 | ₹541.65 | ₹547.10 | 88,883 |
| 2026-03-09 | ₹550.00 | ₹550.50 | ₹527.55 | ₹542.15 | 195,813 |
| 2026-03-06 | ₹548.00 | ₹559.75 | ₹545.10 | ₹555.45 | 114,935 |
| 2026-03-05 | ₹554.10 | ₹562.20 | ₹546.70 | ₹552.35 | 131,896 |
| 2026-03-04 | ₹545.05 | ₹555.30 | ₹532.40 | ₹550.75 | 260,331 |
| 2026-03-02 | ₹536.00 | ₹564.00 | ₹535.00 | ₹553.15 | 255,093 |
| 2026-02-27 | ₹573.00 | ₹573.00 | ₹556.00 | ₹562.00 | 207,833 |
| 2026-02-26 | ₹548.60 | ₹572.35 | ₹547.45 | ₹568.95 | 774,663 |
| 2026-02-25 | ₹534.05 | ₹549.60 | ₹534.05 | ₹544.70 | 120,061 |
| 2026-02-24 | ₹525.70 | ₹535.85 | ₹525.05 | ₹533.85 | 86,768 |
| 2026-02-23 | ₹531.90 | ₹538.90 | ₹527.00 | ₹528.35 | 163,616 |
| 2026-02-20 | ₹525.60 | ₹534.90 | ₹522.00 | ₹532.55 | 67,415 |
| 2026-02-19 | ₹529.60 | ₹535.00 | ₹526.20 | ₹529.75 | 72,534 |
| 2026-02-18 | ₹527.90 | ₹535.20 | ₹525.85 | ₹529.60 | 72,027 |
| 2026-02-17 | ₹532.00 | ₹538.75 | ₹524.25 | ₹529.45 | 53,395 |
| 2026-02-16 | ₹535.00 | ₹535.05 | ₹526.85 | ₹532.60 | 80,464 |
| 2026-02-13 | ₹547.00 | ₹547.00 | ₹532.80 | ₹536.20 | 64,856 |
| 2026-02-12 | ₹546.70 | ₹550.00 | ₹536.15 | ₹547.10 | 66,713 |
| 2026-02-11 | ₹549.30 | ₹552.50 | ₹542.60 | ₹546.70 | 76,404 |
| 2026-02-10 | ₹544.00 | ₹552.00 | ₹541.45 | ₹547.15 | 103,032 |
| 2026-02-09 | ₹526.65 | ₹544.75 | ₹524.65 | ₹541.70 | 114,162 |
| 2026-02-06 | ₹530.20 | ₹533.20 | ₹521.85 | ₹526.70 | 73,352 |
| 2026-02-05 | ₹540.00 | ₹543.20 | ₹525.05 | ₹527.40 | 70,738 |
| 2026-02-04 | ₹525.15 | ₹540.00 | ₹522.65 | ₹536.65 | 168,501 |
| 2026-02-03 | ₹525.00 | ₹532.00 | ₹517.00 | ₹525.15 | 112,370 |
| 2026-02-02 | ₹504.10 | ₹521.80 | ₹503.65 | ₹515.90 | 127,826 |
| 2026-02-01 | ₹516.00 | ₹520.60 | ₹505.05 | ₹507.25 | 50,960 |
| 2026-01-30 | ₹518.00 | ₹524.95 | ₹507.15 | ₹520.10 | 181,643 |
| 2026-01-29 | ₹525.00 | ₹525.00 | ₹509.00 | ₹517.25 | 213,831 |
| 2026-01-28 | ₹505.00 | ₹519.00 | ₹505.00 | ₹514.60 | 110,968 |
| 2026-01-27 | ₹509.95 | ₹513.40 | ₹500.70 | ₹506.45 | 122,448 |
| 2026-01-23 | ₹515.00 | ₹521.00 | ₹507.35 | ₹508.55 | 95,397 |
| 2026-01-22 | ₹516.15 | ₹525.60 | ₹515.55 | ₹517.55 | 65,605 |
| 2026-01-21 | ₹506.00 | ₹523.00 | ₹504.45 | ₹515.55 | 142,111 |
| 2026-01-20 | ₹512.00 | ₹522.80 | ₹511.10 | ₹513.00 | 153,484 |
| 2026-01-19 | ₹513.60 | ₹519.95 | ₹511.50 | ₹514.75 | 141,261 |
| 2026-01-16 | ₹528.50 | ₹533.05 | ₹517.70 | ₹518.65 | 112,539 |
| 2026-01-14 | ₹518.10 | ₹531.95 | ₹518.10 | ₹528.50 | 86,739 |
| 2026-01-13 | ₹521.90 | ₹529.15 | ₹520.00 | ₹521.15 | 62,519 |
| 2026-01-12 | ₹533.10 | ₹533.15 | ₹517.15 | ₹520.95 | 145,608 |
| 2026-01-09 | ₹539.85 | ₹545.00 | ₹533.00 | ₹535.30 | 128,557 |
| 2026-01-08 | ₹553.00 | ₹559.40 | ₹538.00 | ₹541.35 | 153,929 |
| 2026-01-07 | ₹552.15 | ₹560.00 | ₹551.00 | ₹555.35 | 71,114 |
| 2026-01-06 | ₹555.00 | ₹559.15 | ₹554.00 | ₹556.50 | 70,063 |
| 2026-01-05 | ₹559.10 | ₹563.75 | ₹556.00 | ₹557.80 | 112,168 |
| 2026-01-02 | ₹554.80 | ₹561.00 | ₹553.10 | ₹559.10 | 66,328 |
| 2026-01-01 | ₹564.40 | ₹564.85 | ₹553.50 | ₹554.80 | 63,370 |
Maharashtra Seamless Share Price Performance Analysis (Jan 2003 - May 2026)
MAHSEAMLES price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+14.49%
₹554.80 → ₹635.20
Year to Date
Price Volatility
8.64%
Low Volatility
Year to Date
Average Daily Volume
161,322
Year to Date Average
NSE Exchange
Maharashtra Seamless Share Price History – Frequently Asked Questions
Common questions about MAHSEAMLES historical data and records. Examine MAHSEAMLES earnings for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Maharashtra Seamless (MAHSEAMLES)?
The all-time high share price of Maharashtra Seamless was ₹1097.0 recorded on January 30, 2024 on the NSE exchange.
What is the all-time low share price of Maharashtra Seamless (MAHSEAMLES)?
The all-time low share price of Maharashtra Seamless was ₹27.5 recorded on May 02, 2003 on the NSE exchange.
How can I download MAHSEAMLES historical share price data?
You can download Maharashtra Seamless historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAHSEAMLES shares?
The highest trading volume day for Maharashtra Seamless was 14,634,240 shares traded on December 05, 2024 on the NSE exchange, with share price at ₹741.95.