NSE - Delayed Quote
INR
Maithan Alloys Limited (MAITHANALL.NS)
822.95
-19.50
(-2.31%)
At close: November 6 at 3:28:34 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
831.95
850.00
831.95
842.45
842.45
35,995
Nov 4, 2026
785.00
829.90
785.00
826.80
826.80
46,586
Nov 3, 2026
795.00
803.25
782.05
787.60
787.60
18,077
Nov 2, 2026
774.05
793.70
773.85
788.15
788.15
23,990
Oct 30, 2026
795.00
795.00
768.00
772.95
772.95
20,993
Oct 29, 2026
790.00
800.05
780.00
795.05
795.05
20,280
Oct 28, 2026
783.00
796.80
774.00
789.00
789.00
29,219
Oct 27, 2026
770.00
798.00
764.05
786.25
786.25
52,620
Oct 26, 2026
789.75
800.05
759.90
763.30
763.30
108,217
Oct 23, 2026
819.00
820.40
770.15
789.75
789.75
63,700
Oct 22, 2026
831.00
831.00
805.00
814.30
814.30
37,462
Oct 21, 2026
867.45
868.00
829.40
831.20
831.20
57,392
Oct 19, 2026
888.70
888.70
864.00
867.45
867.45
24,512
Oct 16, 2026
883.15
890.35
871.30
882.35
882.35
31,240
Oct 15, 2026
893.70
896.00
881.10
883.15
883.15
18,546
Oct 14, 2026
897.20
902.50
888.80
893.70
893.70
16,433
Oct 13, 2026
888.05
903.95
876.00
899.80
899.80
24,419
Oct 12, 2026
885.40
899.00
882.00
888.25
888.25
39,923
Oct 9, 2026
886.00
898.10
875.00
879.25
879.25
46,024
Oct 8, 2026
910.00
910.05
881.00
887.55
887.55
42,951
Oct 7, 2026
915.00
922.95
904.00
905.75
905.75
34,492
Oct 6, 2026
914.90
923.70
908.05
911.00
911.00
26,492
Oct 5, 2026
927.00
930.00
904.50
905.60
905.60
35,121
Oct 1, 2026
911.00
934.85
901.00
927.00
927.00
75,762
Sep 30, 2026
930.00
955.05
918.10
925.25
925.25
52,211
Sep 29, 2026
940.00
941.45
921.55
928.20
928.20
39,509
Sep 28, 2026
960.85
960.90
935.70
939.00
939.00
53,140
Sep 25, 2026
983.35
983.90
945.75
955.15
955.15
79,988
Sep 24, 2026
996.05
1,004.85
975.00
977.10
977.10
65,584
Sep 23, 2026
1,000.40
1,020.85
995.05
1,009.90
1,009.90
111,790
Sep 22, 2026
1,005.00
1,005.00
986.00
994.95
994.95
41,393
Sep 21, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
1,001.00
1,007.95
990.00
998.25
998.25
38,649
Sep 18, 2026
1,034.70
1,040.60
1,006.10
1,009.10
1,003.10
55,436
Sep 17, 2026
1,026.95
1,047.00
1,009.90
1,027.45
1,021.34
163,731
Sep 16, 2026
1,010.00
1,010.00
974.45
994.45
988.54
70,638
Sep 15, 2026
1,045.85
1,051.70
1,002.00
1,006.05
1,000.07
80,106
Sep 11, 2026
1,050.00
1,058.00
1,026.55
1,045.85
1,039.63
91,972
Sep 10, 2026
1,087.00
1,094.55
1,050.00
1,055.60
1,049.32
80,381
Sep 9, 2026
1,065.00
1,089.90
1,035.60
1,077.00
1,070.60
283,553
Sep 8, 2026
1,119.40
1,119.40
1,058.45
1,061.20
1,054.89
147,472
Sep 7, 2026
1,130.00
1,195.00
1,098.10
1,103.85
1,097.29
993,839
Sep 4, 2026
1,044.00
1,105.00
1,035.50
1,090.55
1,084.07
400,161
Sep 3, 2026
1,038.00
1,046.60
1,020.20
1,038.50
1,032.33
95,607
Sep 2, 2026
977.90
1,056.65
964.55
1,019.35
1,013.29
435,952
Sep 1, 2026
978.85
987.25
968.00
972.75
966.97
20,951
Aug 31, 2026
990.85
990.85
969.45
976.50
970.69
30,417
Aug 28, 2026
1,000.50
1,002.00
974.65
982.15
976.31
33,450
Aug 27, 2026
1,010.00
1,013.40
992.00
994.80
988.89
21,538
Aug 26, 2026
990.00
1,011.00
985.80
1,005.25
999.27
47,125
Aug 25, 2026
999.00
999.05
983.25
988.75
982.87
22,169
Aug 24, 2026
979.00
998.90
979.00
993.95
988.04
30,174
Aug 21, 2026
982.00
984.45
972.10
977.10
971.29
21,354
Aug 20, 2026
994.00
994.20
975.00
978.00
972.18
18,187
Aug 19, 2026
993.10
1,012.00
977.65
989.25
983.37
51,812
Aug 18, 2026
977.50
992.90
974.15
987.65
981.78
26,302
Aug 17, 2026
971.25
986.00
960.00
980.00
974.17
33,036
Aug 14, 2026
974.00
997.00
967.60
971.25
965.48
28,418
Aug 13, 2026
996.65
998.60
964.20
974.05
968.26
38,822
Aug 12, 2026
1,005.60
1,006.00
986.00
991.70
985.80
41,434
Aug 11, 2026
976.75
1,013.40
969.55
1,005.60
999.62
114,415
Aug 10, 2026
970.30
979.20
966.00
976.75
970.94
17,314
Aug 7, 2026
974.70
976.00
959.50
973.35
967.56
34,313
Aug 6, 2026
964.65
977.45
963.00
967.70
961.95
25,353
Aug 5, 2026
967.00
978.95
963.30
968.55
962.79
31,672
Aug 4, 2026
958.00
978.80
955.45
962.75
957.03
58,516
Aug 3, 2026
990.00
992.70
955.35
963.90
958.17
87,126
Jul 31, 2026
970.00
988.00
967.50
983.70
977.85
23,467
Jul 30, 2026
975.00
977.80
961.00
963.20
957.47
18,050
Jul 29, 2026
963.50
981.70
963.50
979.40
973.58
16,919
Jul 28, 2026
962.30
979.00
956.50
962.50
956.78
27,425
Jul 27, 2026
965.00
983.00
961.80
966.30
960.55
22,763
Jul 24, 2026
965.00
980.00
956.60
959.30
953.60
43,318
Jul 23, 2026
977.00
984.80
964.80
969.00
963.24
20,853
Jul 22, 2026
995.30
995.30
969.50
977.10
971.29
32,333
Jul 21, 2026
1,012.00
1,012.80
983.20
988.80
982.92
49,028
Jul 20, 2026
1,003.50
1,019.00
984.20
1,012.50
1,006.48
30,885
Jul 17, 2026
1,004.90
1,011.00
991.00
999.50
993.56
27,545
Jul 16, 2026
1,013.30
1,029.00
1,008.60
1,013.60
1,007.57
21,534
Jul 15, 2026
1,017.40
1,022.70
1,007.20
1,009.80
1,003.80
22,660
Jul 14, 2026
1,034.20
1,038.00
1,002.90
1,007.10
1,001.11
36,450
Jul 13, 2026
1,018.70
1,044.80
1,013.10
1,034.80
1,028.65
38,696
Jul 10, 2026
1,018.00
1,037.50
1,009.20
1,034.20
1,028.05
44,753
Jul 9, 2026
995.00
1,007.30
993.00
1,003.50
997.53
20,570
Jul 8, 2026
1,002.00
1,016.80
985.00
993.00
987.10
45,525
Jul 7, 2026
1,010.00
1,021.90
995.30
1,004.00
998.03
63,429
Jul 6, 2026
1,014.90
1,030.90
998.20
1,005.30
999.32
67,119
Jul 3, 2026
1,025.50
1,028.00
1,009.00
1,013.20
1,007.18
25,860
Jul 2, 2026
1,017.30
1,037.00
1,012.50
1,015.40
1,009.36
27,766
Jul 1, 2026
1,020.10
1,033.90
1,010.30
1,013.20
1,007.18
29,663
Jun 30, 2026
1,019.00
1,037.00
1,005.20
1,032.50
1,026.36
38,336
Jun 29, 2026
1,020.00
1,025.40
1,001.10
1,003.50
997.53
35,556
Jun 25, 2026
1,030.00
1,038.00
1,010.00
1,012.80
1,006.78
51,137
Jun 24, 2026
1,048.60
1,051.50
1,020.60
1,034.00
1,027.85
65,492
Jun 23, 2026
1,059.40
1,070.00
1,035.10
1,048.40
1,042.17
58,717
Jun 22, 2026
1,120.00
1,120.10
1,054.40
1,059.40
1,053.10
157,942
Jun 19, 2026
1,139.00
1,148.20
1,105.00
1,111.20
1,104.59
95,747
Jun 18, 2026
1,138.00
1,210.10
1,130.00
1,136.20
1,129.44
483,972
Jun 17, 2026
1,064.90
1,138.20
1,062.00
1,129.10
1,122.39
290,072
Jun 16, 2026
1,078.80
1,078.80
1,040.70
1,057.50
1,051.21
100,305
Jun 15, 2026
1,035.00
1,089.00
1,035.00
1,062.90
1,056.58
192,412
Jun 12, 2026
961.00
1,022.00
961.00
1,014.50
1,008.47
123,948
Jun 11, 2026
967.20
981.40
942.50
949.80
944.15
51,420
Jun 10, 2026
1,007.00
1,007.50
957.70
967.20
961.45
47,296
Jun 9, 2026
981.00
1,006.80
981.00
1,002.00
996.04
21,547
Jun 8, 2026
1,001.80
1,004.00
981.60
982.60
976.76
30,035
Jun 5, 2026
1,036.20
1,039.60
1,006.00
1,009.00
1,003.00
38,472
Jun 4, 2026
1,070.80
1,078.40
1,029.70
1,035.80
1,029.64
52,384
Jun 3, 2026
1,050.00
1,088.00
1,048.00
1,070.80
1,064.43
119,418
Jun 2, 2026
1,035.00
1,055.40
1,023.00
1,050.70
1,044.45
70,198
Jun 1, 2026
1,025.00
1,057.00
1,024.00
1,035.70
1,029.54
86,684
May 29, 2026
1,020.05
1,049.90
1,015.00
1,024.05
1,017.96
95,043
May 27, 2026
935.00
1,019.00
935.00
1,013.00
1,006.98
150,211
May 26, 2026
942.15
956.40
927.80
934.75
929.19
28,709
May 25, 2026
948.90
960.00
940.00
942.15
936.55
30,098
May 22, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
954.00
980.00
942.35
943.95
938.34
22,574
May 21, 2026
965.00
974.95
948.50
952.50
935.90
39,002
May 20, 2026
961.55
965.00
949.20
961.65
944.89
19,021
May 19, 2026
964.90
979.20
951.60
961.55
944.79
31,384
May 18, 2026
974.05
993.95
951.00
964.90
948.09
45,670
May 15, 2026
1,010.00
1,013.50
990.20
998.80
981.40
26,529
May 14, 2026
993.00
1,037.40
993.00
1,004.60
987.09
96,916
May 13, 2026
971.00
1,005.00
966.05
988.75
971.52
28,548
May 12, 2026
1,002.30
1,007.15
963.50
970.80
953.88
26,207
May 11, 2026
1,010.05
1,024.45
995.55
1,002.30
984.83
29,812
May 8, 2026
1,015.10
1,050.00
1,015.10
1,024.90
1,007.04
54,091
May 7, 2026
1,010.70
1,038.00
1,005.40
1,023.55
1,005.71
64,466
May 6, 2026
1,000.00
1,011.95
989.00
994.00
976.68
46,480
May 5, 2026
984.90
999.00
981.55
993.25
975.94
20,546
May 4, 2026
980.05
1,011.10
980.05
992.85
975.55
33,607
Apr 30, 2026
994.95
1,002.00
974.80
985.35
968.18
25,165
Apr 29, 2026
992.10
1,013.00
987.90
994.95
977.61
39,759
Apr 28, 2026
1,000.00
1,011.60
981.90
992.80
975.50
33,157
Apr 27, 2026
1,000.50
1,019.00
995.50
1,000.50
983.07
36,883
Apr 24, 2026
1,014.00
1,019.95
985.60
998.90
981.49
25,828
Apr 23, 2026
1,023.65
1,031.00
1,006.00
1,012.60
994.95
19,379
Apr 22, 2026
1,016.25
1,034.75
1,010.10
1,023.65
1,005.81
25,729
Apr 21, 2026
1,020.00
1,035.00
1,012.50
1,016.25
998.54
21,980
Apr 20, 2026
1,029.30
1,046.60
1,009.95
1,016.60
998.88
40,450
Apr 17, 2026
1,029.00
1,059.00
1,029.00
1,036.15
1,018.09
65,042
Apr 16, 2026
981.80
1,025.00
981.80
1,018.15
1,000.41
60,527
Apr 15, 2026
950.00
987.90
950.00
981.80
964.69
55,117
Apr 13, 2026
930.00
959.00
915.00
944.45
927.99
35,080
Apr 10, 2026
935.65
953.35
935.65
943.40
926.96
18,974
Apr 9, 2026
941.80
954.20
924.35
935.65
919.35
36,068
Apr 8, 2026
956.00
956.00
927.35
941.80
925.39
37,968
Apr 7, 2026
912.00
928.00
900.00
915.05
899.10
16,113
Apr 6, 2026
905.00
927.05
892.20
912.45
896.55
23,730
Apr 2, 2026
875.50
914.90
852.00
907.85
892.03
29,982
Apr 1, 2026
865.00
901.00
855.65
895.20
879.60
40,547
Mar 30, 2026
874.10
876.20
831.20
833.10
818.58
94,651
Mar 27, 2026
890.10
897.00
870.00
878.60
863.29
60,884
Mar 25, 2026
904.00
924.80
891.10
897.00
881.37
41,077
Mar 24, 2026
895.00
901.40
866.80
895.70
880.09
78,657
Mar 23, 2026
914.00
918.90
855.00
864.60
849.53
63,540
Mar 20, 2026
895.00
939.30
895.00
935.30
919.00
78,144
Mar 19, 2026
932.00
932.00
862.50
882.60
867.22
88,505
Mar 18, 2026
914.90
940.00
914.60
932.00
915.76
21,996
Mar 17, 2026
907.40
925.80
897.60
919.10
903.08
33,873
Mar 16, 2026
925.00
926.70
887.10
898.00
882.35
55,172
Mar 13, 2026
949.40
962.00
920.00
926.70
910.55
92,874
Mar 12, 2026
936.00
960.30
928.00
941.70
925.29
52,492
Mar 11, 2026
934.00
964.90
934.00
947.00
930.50
25,935
Mar 10, 2026
934.00
947.00
928.00
934.60
918.31
47,146
Mar 9, 2026
931.00
956.00
918.00
928.10
911.93
44,397
Mar 6, 2026
966.80
986.20
959.00
967.90
951.03
36,751
Mar 5, 2026
964.30
970.00
950.00
966.80
949.95
26,338
Mar 4, 2026
989.10
989.10
940.00
952.80
936.20
52,352
Mar 2, 2026
939.00
1,012.80
939.00
994.20
976.88
35,766
Feb 27, 2026
1,022.50
1,028.70
998.20
1,003.80
986.31
19,428
Feb 26, 2026
1,020.00
1,042.30
1,015.50
1,022.60
1,004.78
18,180
Feb 25, 2026
1,000.00
1,035.00
1,000.00
1,022.90
1,005.08
26,481
Feb 24, 2026
1,018.30
1,018.30
990.60
998.50
981.10
23,517
Feb 23, 2026
1,018.10
1,025.50
1,008.50
1,018.30
1,000.56
20,522
Feb 20, 2026
1,025.00
1,041.40
1,014.50
1,017.30
999.57
26,917
Feb 19, 2026
1,063.00
1,069.90
1,020.00
1,023.40
1,005.57
27,273
Feb 18, 2026
1,045.50
1,074.90
1,045.50
1,063.00
1,044.48
20,007
Feb 17, 2026
1,042.30
1,072.90
1,028.50
1,053.00
1,034.65
79,362
Feb 16, 2026
1,075.00
1,075.00
1,044.40
1,052.30
1,033.96
21,811
Feb 13, 2026
1,075.00
1,089.00
1,048.00
1,075.40
1,056.66
43,721
Feb 12, 2026
1,047.00
1,084.80
1,045.40
1,075.50
1,056.76
53,606
Feb 11, 2026
1,043.30
1,054.30
1,020.70
1,047.00
1,028.76
34,208
Feb 10, 2026
1,053.90
1,063.00
1,040.00
1,043.30
1,025.12
25,005
Feb 9, 2026
1,028.70
1,064.90
1,018.70
1,053.90
1,035.53
46,777
Feb 6, 2026
1,020.20
1,023.20
1,002.00
1,018.70
1,000.95
31,037
Feb 5, 2026
1,049.00
1,049.00
1,013.60
1,025.40
1,007.53
36,492
Feb 4, 2026
1,017.30
1,053.80
1,014.90
1,044.10
1,025.91
38,699
Feb 3, 2026
1,030.00
1,043.40
1,011.40
1,024.80
1,006.94
43,894
Feb 2, 2026
992.50
1,017.80
970.60
1,006.90
989.35
39,576
Jan 30, 2026
1,010.00
1,029.80
995.00
1,006.40
988.86
33,624
Jan 29, 2026
1,048.90
1,048.90
1,021.70
1,035.00
1,016.96
32,899
Jan 28, 2026
1,014.50
1,046.00
1,008.10
1,041.40
1,023.25
58,009
Jan 27, 2026
988.00
1,014.40
962.60
1,004.00
986.50
69,793
Jan 23, 2026
1,015.00
1,021.00
972.20
978.60
961.55
47,031
Jan 22, 2026
998.00
1,021.40
991.00
1,013.00
995.35
53,680
Jan 21, 2026
1,024.70
1,034.20
985.00
994.20
976.88
117,541
Jan 20, 2026
1,100.10
1,100.10
1,018.20
1,026.00
1,008.12
135,946
Jan 19, 2026
1,101.00
1,130.50
1,085.00
1,100.00
1,080.83
130,583
Jan 16, 2026
1,132.00
1,142.00
1,103.20
1,115.00
1,095.57
222,596
Jan 15, 2026
1,125.20
1,125.20
1,125.20
1,125.20
1,105.59
-
Jan 14, 2026
1,071.80
1,153.90
1,063.80
1,125.20
1,105.59
1,105,028
Jan 13, 2026
1,060.00
1,087.60
1,045.00
1,063.50
1,044.97
1,234,947
Jan 12, 2026
999.00
1,125.00
987.00
1,087.30
1,068.35
6,601,880
Jan 9, 2026
994.00
996.80
963.00
967.20
950.35
23,500
Jan 8, 2026
1,021.00
1,021.00
985.30
994.40
977.07
25,132
Jan 7, 2026
1,013.90
1,032.00
1,001.00
1,017.80
1,000.06
42,024
Jan 6, 2026
1,001.00
1,040.00
1,001.00
1,013.60
995.94
60,380
Jan 5, 2026
1,013.30
1,018.00
1,003.40
1,009.30
991.71
15,001
Jan 2, 2026
1,013.90
1,017.20
997.80
1,013.30
995.64
19,174
Jan 1, 2026
1,015.00
1,025.80
1,002.20
1,008.40
990.83
10,122
Dec 31, 2025
1,011.00
1,035.00
1,002.00
1,020.00
1,002.23
29,885
Dec 30, 2025
1,009.80
1,015.00
988.85
1,011.10
993.48
19,407
Dec 29, 2025
985.00
1,030.00
985.00
1,001.80
984.34
57,202
Dec 26, 2025
976.95
1,000.00
958.00
984.40
967.25
40,052
Dec 24, 2025
960.00
983.70
950.95
976.95
959.93
33,415
Dec 23, 2025
955.10
971.25
955.10
960.80
944.06
24,692
Dec 22, 2025
943.00
964.00
942.00
955.00
938.36
21,425
Dec 19, 2025
933.95
941.00
928.55
939.85
923.47
19,784
Dec 18, 2025
926.00
935.95
915.75
928.35
912.17
16,827
Dec 17, 2025
946.00
946.40
925.00
930.55
914.33
10,042
Dec 16, 2025
949.90
950.00
940.05
945.10
928.63
9,987
Dec 15, 2025
952.00
955.10
937.00
946.90
930.40
16,661
Dec 12, 2025
932.60
955.00
932.60
948.85
932.32
20,850
Dec 11, 2025
931.60
940.10
922.25
938.35
922.00
18,179
Dec 10, 2025
930.00
944.05
928.60
934.70
918.41
17,596
Dec 9, 2025
905.15
934.75
900.00
930.95
914.73
20,416
Dec 8, 2025
940.00
948.20
901.10
905.40
889.62
38,638
Dec 5, 2025
956.60
956.60
940.00
942.05
925.63
15,042
Dec 4, 2025
927.25
960.00
925.95
958.25
941.55
30,412
Dec 3, 2025
950.00
950.00
920.00
927.25
911.09
30,794
Dec 2, 2025
951.45
951.50
942.00
948.05
931.53
6,549
Dec 1, 2025
960.20
966.50
948.85
951.45
934.87
17,202
Nov 28, 2025
951.50
972.00
944.10
958.90
942.19
17,548
Nov 27, 2025
964.90
975.00
949.00
951.30
934.72
23,284
Nov 26, 2025
955.80
969.70
955.00
964.80
947.99
19,975
Nov 25, 2025
938.50
960.90
935.90
955.70
939.05
23,604
Nov 24, 2025
964.60
965.00
936.00
938.70
922.34
26,280
Nov 21, 2025
985.00
985.50
952.20
956.40
939.73
45,953
Nov 20, 2025
987.10
999.20
979.00
982.10
964.99
28,054
Nov 19, 2025
990.50
1,006.40
982.00
990.70
973.44
35,034
Nov 18, 2025
1,027.10
1,027.20
985.00
991.20
973.93
66,261
Nov 17, 2025
1,051.00
1,052.90
1,021.10
1,027.10
1,009.20
32,873
Nov 14, 2025
1,078.00
1,088.20
1,033.50
1,040.60
1,022.47
105,980
Nov 13, 2025
1,116.00
1,128.00
1,102.00
1,106.70
1,087.41
24,567
Nov 12, 2025
1,109.00
1,128.90
1,101.40
1,116.00
1,096.55
29,072
Nov 11, 2025
1,103.80
1,127.90
1,093.40
1,105.40
1,086.14
48,754
Nov 10, 2025
1,078.00
1,116.90
1,078.00
1,103.80
1,084.57
76,452
Nov 7, 2025
1,074.00
1,095.00
1,046.10
1,078.70
1,059.90
34,908
Nov 6, 2025
1,091.60
1,100.90
1,066.10
1,069.50
1,050.86
30,608
