Price Data Selection & Download
Maitri Enterprises Share Price All Time Records & Statistics (Nov 2011 - Aug 2026)
1545 daily OHLCV records on BSE from Nov. 2011 to Aug. 2026. For live price, key ratios and fundamentals, see Maitri Enterprises screener.
Share Price All Time High
₹111.50
February 23, 2022
BSE Exchange
Share Price All Time Low
₹3.05
February 04, 2016
BSE Exchange
Highest Volume Trading Day
21,035
February 14, 2022 • ₹79.35
BSE Exchange
Share Price History Data (Nov 2011 - Aug 2026)
MAITRI daily open, high, low, close and volume (OHLCV) on BSE — 115 records.
Total Records
115
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-19 | ₹40.62 | ₹42.00 | ₹40.62 | ₹42.00 | 7 |
| 2026-08-18 | ₹42.75 | ₹42.75 | ₹42.75 | ₹42.75 | 11 |
| 2026-08-14 | ₹45.02 | ₹45.02 | ₹44.80 | ₹45.00 | 101 |
| 2026-08-13 | ₹42.88 | ₹42.88 | ₹42.88 | ₹42.88 | 2 |
| 2026-08-12 | ₹45.13 | ₹45.13 | ₹45.13 | ₹45.13 | 1 |
| 2026-08-11 | ₹42.99 | ₹42.99 | ₹42.99 | ₹42.99 | 3 |
| 2026-08-10 | ₹42.99 | ₹42.99 | ₹40.95 | ₹40.95 | 112 |
| 2026-08-07 | ₹38.81 | ₹40.95 | ₹38.81 | ₹40.95 | 154 |
| 2026-08-06 | ₹41.80 | ₹42.81 | ₹39.00 | ₹39.00 | 3 |
| 2026-08-05 | ₹40.79 | ₹40.79 | ₹36.91 | ₹40.79 | 32 |
| 2026-08-04 | ₹37.01 | ₹38.85 | ₹35.16 | ₹38.85 | 500 |
| 2026-07-31 | ₹40.89 | ₹40.89 | ₹37.01 | ₹37.01 | 52 |
| 2026-07-30 | ₹43.00 | ₹43.00 | ₹38.95 | ₹38.95 | 252 |
| 2026-07-29 | ₹43.02 | ₹43.02 | ₹41.00 | ₹41.00 | 16 |
| 2026-07-28 | ₹40.98 | ₹40.98 | ₹40.98 | ₹40.98 | 1 |
| 2026-07-27 | ₹43.13 | ₹43.13 | ₹43.13 | ₹43.13 | 6 |
| 2026-07-24 | ₹46.20 | ₹46.20 | ₹45.40 | ₹45.40 | 8 |
| 2026-07-23 | ₹45.66 | ₹45.66 | ₹44.00 | ₹44.00 | 6 |
| 2026-07-22 | ₹43.52 | ₹43.52 | ₹40.00 | ₹43.49 | 248 |
| 2026-07-21 | ₹41.89 | ₹41.89 | ₹37.91 | ₹41.45 | 226 |
| 2026-07-20 | ₹41.94 | ₹41.94 | ₹39.90 | ₹39.90 | 2 |
| 2026-07-17 | ₹41.89 | ₹41.89 | ₹37.91 | ₹39.95 | 33 |
| 2026-07-16 | ₹39.95 | ₹39.95 | ₹39.50 | ₹39.90 | 13 |
| 2026-07-15 | ₹38.17 | ₹39.88 | ₹38.17 | ₹38.35 | 9 |
| 2026-07-14 | ₹37.99 | ₹38.32 | ₹36.50 | ₹37.99 | 228 |
| 2026-07-13 | ₹36.35 | ₹37.40 | ₹35.64 | ₹36.50 | 59 |
| 2026-07-10 | ₹35.70 | ₹35.70 | ₹32.42 | ₹35.64 | 180 |
| 2026-07-09 | ₹32.31 | ₹34.00 | ₹32.30 | ₹34.00 | 958 |
| 2026-07-08 | ₹33.60 | ₹35.25 | ₹31.92 | ₹34.00 | 961 |
| 2026-07-07 | ₹33.60 | ₹33.60 | ₹33.60 | ₹33.60 | 130 |
| 2026-07-06 | ₹37.25 | ₹38.50 | ₹35.36 | ₹35.36 | 39 |
| 2026-07-03 | ₹36.56 | ₹38.48 | ₹36.56 | ₹37.20 | 15 |
| 2026-07-02 | ₹39.41 | ₹39.41 | ₹38.48 | ₹38.48 | 12 |
| 2026-07-01 | ₹42.00 | ₹42.00 | ₹40.50 | ₹40.50 | 7 |
| 2026-06-30 | ₹42.00 | ₹45.84 | ₹41.48 | ₹41.48 | 116 |
| 2026-06-29 | ₹46.55 | ₹46.55 | ₹43.66 | ₹43.66 | 1,016 |
| 2026-06-25 | ₹44.34 | ₹44.34 | ₹44.34 | ₹44.34 | 1 |
| 2026-06-23 | ₹45.78 | ₹45.78 | ₹41.42 | ₹42.23 | 834 |
| 2026-05-20 | ₹43.98 | ₹43.98 | ₹39.80 | ₹43.60 | 48 |
| 2026-05-19 | ₹42.00 | ₹42.00 | ₹41.89 | ₹41.89 | 9 |
| 2026-05-18 | ₹40.95 | ₹40.95 | ₹37.05 | ₹40.00 | 426 |
| 2026-05-15 | ₹39.38 | ₹39.38 | ₹39.00 | ₹39.00 | 6 |
| 2026-05-14 | ₹37.51 | ₹37.51 | ₹37.51 | ₹37.51 | 14 |
| 2026-05-13 | ₹39.00 | ₹39.00 | ₹35.73 | ₹35.73 | 12 |
| 2026-05-12 | ₹35.82 | ₹37.61 | ₹35.82 | ₹37.61 | 363 |
| 2026-05-08 | ₹36.00 | ₹36.00 | ₹35.82 | ₹35.82 | 2 |
| 2026-05-07 | ₹37.74 | ₹37.74 | ₹36.00 | ₹36.00 | 2 |
| 2026-05-06 | ₹33.73 | ₹37.27 | ₹33.73 | ₹35.95 | 7 |
| 2026-05-04 | ₹35.50 | ₹35.50 | ₹35.50 | ₹35.50 | 1 |
| 2026-04-30 | ₹35.91 | ₹35.91 | ₹35.91 | ₹35.91 | 3 |
| 2026-04-29 | ₹37.80 | ₹37.80 | ₹37.80 | ₹37.80 | 6 |
| 2026-04-28 | ₹36.26 | ₹36.26 | ₹36.00 | ₹36.00 | 2 |
| 2026-04-27 | ₹31.31 | ₹34.54 | ₹31.26 | ₹34.54 | 370 |
| 2026-04-24 | ₹32.90 | ₹32.90 | ₹32.90 | ₹32.90 | 61 |
| 2026-04-23 | ₹34.63 | ₹34.63 | ₹34.63 | ₹34.63 | 71 |
| 2026-04-20 | ₹36.45 | ₹36.45 | ₹36.45 | ₹36.45 | 1 |
| 2026-04-17 | ₹36.63 | ₹36.63 | ₹36.63 | ₹36.63 | 2 |
| 2026-04-16 | ₹36.63 | ₹36.63 | ₹36.63 | ₹36.63 | 6 |
| 2026-04-15 | ₹37.35 | ₹37.35 | ₹37.00 | ₹37.00 | 8 |
| 2026-04-13 | ₹37.35 | ₹37.35 | ₹37.35 | ₹37.35 | 1 |
| 2026-04-10 | ₹37.72 | ₹37.72 | ₹35.15 | ₹37.53 | 133 |
| 2026-04-09 | ₹37.00 | ₹37.00 | ₹36.99 | ₹36.99 | 273 |
| 2026-04-08 | ₹35.28 | ₹35.28 | ₹35.28 | ₹35.28 | 60 |
| 2026-04-07 | ₹33.60 | ₹33.60 | ₹33.55 | ₹33.60 | 51 |
| 2026-04-06 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 12 |
| 2026-04-02 | ₹30.50 | ₹30.50 | ₹30.50 | ₹30.50 | 171 |
| 2026-04-01 | ₹27.70 | ₹29.05 | ₹27.70 | ₹29.05 | 298 |
| 2026-03-30 | ₹26.41 | ₹27.70 | ₹26.41 | ₹27.70 | 6 |
| 2026-03-27 | ₹26.40 | ₹26.40 | ₹26.40 | ₹26.40 | 35 |
| 2026-03-25 | ₹25.15 | ₹25.15 | ₹25.15 | ₹25.15 | 1 |
| 2026-03-24 | ₹24.60 | ₹25.55 | ₹23.17 | ₹23.96 | 9 |
| 2026-03-23 | ₹24.36 | ₹24.36 | ₹24.36 | ₹24.36 | 43 |
| 2026-03-19 | ₹23.20 | ₹23.20 | ₹23.20 | ₹23.20 | 5 |
| 2026-03-18 | ₹22.10 | ₹22.10 | ₹22.10 | ₹22.10 | 1 |
| 2026-03-16 | ₹22.56 | ₹22.56 | ₹22.56 | ₹22.56 | 1 |
| 2026-03-13 | ₹23.01 | ₹23.02 | ₹23.01 | ₹23.02 | 14 |
| 2026-03-12 | ₹24.16 | ₹24.16 | ₹24.04 | ₹24.06 | 122 |
| 2026-03-11 | ₹24.16 | ₹24.16 | ₹24.16 | ₹24.16 | 4 |
| 2026-03-10 | ₹23.01 | ₹23.01 | ₹23.01 | ₹23.01 | 155 |
| 2026-03-09 | ₹23.81 | ₹23.81 | ₹23.81 | ₹23.81 | 50 |
| 2026-03-05 | ₹25.01 | ₹25.01 | ₹25.01 | ₹25.01 | 1 |
| 2026-03-02 | ₹26.01 | ₹26.07 | ₹26.01 | ₹26.07 | 223 |
| 2026-02-27 | ₹27.31 | ₹27.31 | ₹27.31 | ₹27.31 | 7 |
| 2026-02-26 | ₹27.15 | ₹27.15 | ₹26.01 | ₹26.01 | 197 |
| 2026-02-25 | ₹27.15 | ₹27.15 | ₹27.15 | ₹27.15 | 100 |
| 2026-02-23 | ₹28.57 | ₹28.57 | ₹28.57 | ₹28.57 | 200 |
| 2026-02-20 | ₹30.07 | ₹30.07 | ₹28.57 | ₹28.57 | 10 |
| 2026-02-19 | ₹30.07 | ₹31.50 | ₹30.07 | ₹30.07 | 41 |
| 2026-02-18 | ₹32.96 | ₹32.96 | ₹31.65 | ₹31.65 | 107 |
| 2026-02-17 | ₹34.16 | ₹34.16 | ₹33.12 | ₹33.12 | 8 |
| 2026-02-16 | ₹34.86 | ₹34.86 | ₹34.86 | ₹34.86 | 2 |
| 2026-02-13 | ₹33.19 | ₹34.15 | ₹33.19 | ₹34.01 | 97 |
| 2026-02-12 | ₹33.96 | ₹33.96 | ₹32.54 | ₹32.54 | 237 |
| 2026-02-11 | ₹32.38 | ₹32.38 | ₹32.38 | ₹32.38 | 1 |
| 2026-02-10 | ₹30.85 | ₹30.85 | ₹30.84 | ₹30.84 | 8 |
| 2026-02-09 | ₹29.40 | ₹29.40 | ₹29.40 | ₹29.40 | 1 |
| 2026-02-06 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 2 |
| 2026-02-05 | ₹28.00 | ₹28.00 | ₹28.00 | ₹28.00 | 57 |
| 2026-02-04 | ₹28.87 | ₹28.87 | ₹28.87 | ₹28.87 | 100 |
| 2026-02-03 | ₹29.29 | ₹29.29 | ₹27.51 | ₹27.51 | 123 |
| 2026-02-02 | ₹30.81 | ₹30.81 | ₹27.91 | ₹27.91 | 117 |
| 2026-01-30 | ₹29.37 | ₹29.37 | ₹29.36 | ₹29.37 | 16 |
| 2026-01-29 | ₹26.79 | ₹27.98 | ₹26.79 | ₹27.98 | 2 |
| 2026-01-23 | ₹28.02 | ₹28.02 | ₹26.65 | ₹26.65 | 40 |
| 2026-01-22 | ₹29.25 | ₹29.25 | ₹28.02 | ₹28.02 | 200 |
| 2026-01-21 | ₹29.00 | ₹29.32 | ₹27.00 | ₹28.02 | 142 |
| 2026-01-20 | ₹29.00 | ₹29.00 | ₹27.93 | ₹27.93 | 85 |
| 2026-01-19 | ₹27.93 | ₹27.93 | ₹27.93 | ₹27.93 | 10 |
| 2026-01-13 | ₹29.20 | ₹29.20 | ₹27.76 | ₹27.93 | 586 |
| 2026-01-12 | ₹29.20 | ₹29.20 | ₹29.20 | ₹29.20 | 1 |
| 2026-01-08 | ₹27.86 | ₹29.20 | ₹26.42 | ₹29.20 | 395 |
| 2026-01-07 | ₹27.81 | ₹27.81 | ₹27.81 | ₹27.81 | 294 |
| 2026-01-05 | ₹26.49 | ₹26.49 | ₹26.49 | ₹26.49 | 2 |
| 2026-01-02 | ₹27.20 | ₹27.21 | ₹26.38 | ₹26.49 | 1,656 |
| 2026-01-01 | ₹29.61 | ₹29.61 | ₹27.50 | ₹27.75 | 5 |
Maitri Enterprises Share Price Performance Analysis (Nov 2011 - Aug 2026)
MAITRI price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+51.35%
₹27.75 → ₹42.00
Year to Date
Price Volatility
18.81%
Medium Volatility
Year to Date
Average Daily Volume
124
Year to Date Average
BSE Exchange
Maitri Enterprises Share Price History – Frequently Asked Questions
Common questions about MAITRI historical data and records.
What is the all-time high share price of Maitri Enterprises (MAITRI)?
The all-time high share price of Maitri Enterprises was ₹111.5 recorded on February 23, 2022 on the BSE exchange.
What is the all-time low share price of Maitri Enterprises (MAITRI)?
The all-time low share price of Maitri Enterprises was ₹3.05 recorded on February 04, 2016 on the BSE exchange.
How can I download MAITRI historical share price data?
You can download Maitri Enterprises 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 MAITRI shares?
The highest trading volume day for Maitri Enterprises was 21,035 shares traded on February 14, 2022 on the BSE exchange, with share price at ₹79.35.