NSE: MAHSEAMLES | Series: EQ
-
LTP
723.00
-8.75 (-1.2 %) -
Open
722.55
718.90 -
High
740.00
734.55 -
Low
722.40
701.20 -
Close
726.95
731.75 -
52W High
814.30
11 Dec, 2024 -
52W Low
566.50
25 Oct, 2024
Upper Circuit: 878.10
Lower Circuit: 585.40
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 722.55 | 740.00 | 722.40 | 723.00 | 726.95 | -4.80 | -0.66 | 814.30 | 566.50 | 179,218 | 13.07 Crore | 15,139 |
| 02 Apr, 2025 | 718.90 | 734.55 | 701.20 | 730.50 | 731.75 | -3.35 | -0.46 | 814.30 | 566.50 | 601,187 | 43.42 Crore | 28,748 |
| 01 Apr, 2025 | 682.75 | 755.00 | 682.75 | 715.55 | 735.10 | 52.35 | 7.67 | 814.30 | 566.50 | 3,962,647 | 291.26 Crore | 123,614 |
| 28 Mar, 2025 | 692.15 | 701.70 | 681.00 | 681.00 | 682.75 | -9.40 | -1.36 | 814.30 | 566.50 | 118,213 | 8.15 Crore | 10,398 |
| 27 Mar, 2025 | 675.00 | 694.95 | 674.50 | 690.00 | 692.15 | 10.15 | 1.49 | 814.30 | 566.50 | 221,648 | 15.23 Crore | 20,747 |
| 26 Mar, 2025 | 696.00 | 703.90 | 680.35 | 681.45 | 682.00 | -14.75 | -2.12 | 814.30 | 566.50 | 182,292 | 12.57 Crore | 13,789 |
| 25 Mar, 2025 | 718.25 | 719.00 | 690.10 | 695.00 | 696.75 | -15.80 | -2.22 | 814.30 | 566.50 | 199,676 | 13.95 Crore | 16,749 |
| 24 Mar, 2025 | 721.00 | 726.30 | 708.40 | 712.30 | 712.55 | 1.75 | 0.25 | 814.30 | 566.50 | 220,230 | 15.75 Crore | 14,027 |
| 21 Mar, 2025 | 721.00 | 730.05 | 707.15 | 714.00 | 710.80 | -9.80 | -1.36 | 814.30 | 566.50 | 327,900 | 23.54 Crore | 22,731 |
| 20 Mar, 2025 | 708.45 | 729.00 | 700.15 | 721.90 | 720.60 | 19.10 | 2.72 | 814.30 | 566.50 | 474,999 | 33.97 Crore | 30,718 |
| 19 Mar, 2025 | 699.00 | 712.30 | 693.25 | 698.95 | 701.50 | 12.05 | 1.75 | 814.30 | 566.50 | 519,076 | 36.47 Crore | 30,816 |
| 18 Mar, 2025 | 674.00 | 692.00 | 665.45 | 688.20 | 689.45 | 16.40 | 2.44 | 814.30 | 566.50 | 431,251 | 29.39 Crore | 26,679 |
| 17 Mar, 2025 | 667.95 | 677.50 | 642.60 | 671.90 | 673.05 | 11.65 | 1.76 | 814.30 | 566.50 | 673,364 | 44.58 Crore | 37,199 |
| 13 Mar, 2025 | 656.00 | 669.00 | 635.00 | 656.55 | 661.40 | 9.30 | 1.43 | 814.30 | 566.50 | 317,028 | 20.61 Crore | 20,417 |
| 12 Mar, 2025 | 651.00 | 656.00 | 636.10 | 655.00 | 652.10 | 0.60 | 0.09 | 814.30 | 566.50 | 210,387 | 13.65 Crore | 15,524 |
| 11 Mar, 2025 | 630.05 | 654.90 | 620.90 | 650.50 | 651.50 | 12.55 | 1.96 | 814.30 | 566.50 | 310,217 | 19.94 Crore | 20,396 |
| 10 Mar, 2025 | 651.05 | 659.45 | 632.95 | 638.05 | 638.95 | -14.55 | -2.23 | 814.30 | 566.50 | 177,321 | 11.37 Crore | 11,913 |
| 07 Mar, 2025 | 644.00 | 658.50 | 642.05 | 654.00 | 653.50 | 10.10 | 1.57 | 814.30 | 566.50 | 237,919 | 15.53 Crore | 15,247 |
| 06 Mar, 2025 | 640.90 | 651.30 | 638.20 | 641.00 | 643.40 | 6.75 | 1.06 | 814.30 | 566.50 | 272,879 | 17.58 Crore | 19,344 |
| 05 Mar, 2025 | 627.90 | 641.95 | 627.45 | 639.00 | 636.65 | 9.20 | 1.47 | 814.30 | 566.50 | 311,146 | 19.73 Crore | 23,740 |
| 04 Mar, 2025 | 600.10 | 629.75 | 596.60 | 627.00 | 627.45 | 24.95 | 4.14 | 814.30 | 566.50 | 296,666 | 18.38 Crore | 19,623 |