Australia markets close in 10 minutes

Mahaveer Infoway Limited (539383.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
7.75-0.35 (-4.32%)
As of 01:30AM IST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2024------
04 Oct 20248.698.698.458.458.45416
03 Oct 20249.159.158.358.888.882,143
01 Oct 20248.468.878.438.788.783,115
30 Sept 20248.958.958.518.878.871,632
27 Sept 20248.628.958.268.958.951,170
26 Sept 20248.218.628.218.628.626,698
25 Sept 20248.228.688.218.218.213,377
24 Sept 20248.408.678.058.648.64828
23 Sept 20247.978.537.788.408.406,857
20 Sept 20248.428.428.028.138.131,147
19 Sept 20248.548.547.948.338.333,450
18 Sept 20248.788.788.348.358.352,567
17 Sept 20248.508.848.268.778.771,389
16 Sept 20248.338.698.028.668.668,789
13 Sept 20248.778.778.028.338.333,815
12 Sept 20248.208.567.828.428.421,938
11 Sept 20248.838.838.168.208.204,813
10 Sept 20249.219.218.428.588.589,096
09 Sept 20249.489.488.838.868.861,380
06 Sept 20249.059.328.479.299.2910,381
05 Sept 20248.778.978.348.888.882,849
04 Sept 20248.908.908.218.778.776,938
03 Sept 20248.839.308.638.648.642,742
02 Sept 20249.019.018.409.019.014,944
30 Aug 20249.189.188.558.838.837,414
29 Aug 20249.409.408.669.009.001,489
28 Aug 20249.199.479.009.039.0322,241
27 Aug 20248.859.048.859.029.02404
26 Aug 20249.079.078.648.688.683,782
23 Aug 20249.069.078.639.079.074,240
22 Aug 20249.309.308.529.079.076,316
21 Aug 20248.429.258.428.968.961,357
20 Aug 20248.558.958.188.838.831,827
19 Aug 20248.218.597.858.598.596,924
16 Aug 20248.408.578.218.218.21576
14 Aug 20248.809.248.368.578.576,019
13 Aug 20248.978.978.188.808.804,024
12 Aug 20248.988.988.178.618.611,040
09 Aug 20248.438.688.018.598.591,837
08 Aug 20247.868.597.868.438.43210
07 Aug 20248.458.648.218.258.252,064
06 Aug 20248.738.737.958.648.645,663
05 Aug 20247.808.377.808.368.361,024
02 Aug 20248.408.537.858.018.012,328
01 Aug 20248.398.417.868.138.139,085
31 July 20248.018.407.838.018.0115,238
30 July 20248.278.427.868.008.001,124
29 July 20247.708.277.608.278.275,164
26 July 20247.958.107.537.997.993,115
25 July 20247.597.817.127.797.792,108
24 July 20247.708.007.387.447.448,754
23 July 20247.947.947.727.757.75729
22 July 20248.298.297.738.108.1011,209
19 July 20248.178.177.548.138.13908
18 July 20248.088.087.537.837.832,028
16 July 20247.927.927.927.927.92-
15 July 20248.198.487.817.927.923,783
12 July 20248.388.708.138.198.1911,280
11 July 20248.178.568.178.558.555,236
10 July 20248.418.758.188.568.561,260
09 July 20248.388.748.048.588.581,520
08 July 20249.009.008.388.388.388,855
05 July 20248.998.998.218.828.823,818
04 July 20248.488.617.798.618.6113,626
03 July 20248.798.828.118.208.205,446
02 July 20248.788.837.998.478.474,571
01 July 20248.208.618.208.418.416,946
28 June 20248.508.878.208.208.208,820
27 June 20249.009.008.558.558.557,050
26 June 20249.659.658.998.998.997,749
25 June 202410.0010.009.469.469.466,294
24 June 20249.7110.029.089.959.9515,655
21 June 20249.519.708.809.559.558,672
20 June 20248.419.298.419.249.2413,616
19 June 20249.579.608.708.858.8513,278
18 June 20249.159.159.159.159.1512,258
14 June 20248.788.787.968.728.7243,421
13 June 20248.378.378.378.378.3710,233
12 June 20247.987.987.987.987.981,179
11 June 20247.607.607.607.607.607,017
10 June 20247.047.246.757.247.242,704
07 June 20247.407.406.706.906.906,900
06 June 20247.507.757.047.057.053,089
05 June 20247.797.797.417.417.415,911
04 June 20247.797.797.797.797.79405
03 June 20248.258.257.478.208.205,455
31 May 20248.498.497.867.867.8612,861
30 May 20248.888.888.278.278.275,448
29 May 20248.048.808.048.708.706,357
28 May 20248.468.468.468.468.464,280
27 May 20248.908.908.908.908.903,033
24 May 20249.649.708.989.369.363,766
23 May 20249.389.508.709.459.454,397
22 May 20249.219.488.829.159.151,761
21 May 20249.109.369.009.039.035,699
17 May 20249.279.728.909.389.385,310
16 May 20248.759.308.709.279.27456
15 May 20248.728.978.308.938.939,796
14 May 20249.089.088.558.558.55564
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...