BSE · MAITHANALL · stock
Maithan Alloys Limited (MAITHANALL) stock price history
Every BSE trading session of Maithan Alloys Limited from May 14, 2008 to Nov 13, 2026: 4,546 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAITHANALL adjusted close, 2008 to 2026
- ₹1,477
- All time high, 2022
- ₹1,203
- 52 week high, ₹760.75 low
- 4,546
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
MAITHANALL key facts
- Maithan Alloys Limited (MAITHANALL) closed at ₹849.30 on Nov 13, 2026 on BSE.
- MAITHANALL's all time high close is ₹1,477, set on Apr 11, 2022; its all time low close is ₹13.66 on Mar 6, 2009.
- MAITHANALL's 52 week range is ₹760.75 to ₹1,203.
- MAITHANALL returned -22.0% over the year to Nov 13, 2026 and -15.5% over five years.
- Over ten years MAITHANALL returned +286%, +14.5% a year compounded.
- MAITHANALL's deepest drawdown was -91.0% from May 14, 2008 to Mar 6, 2009.
- DataCedar holds 4,546 daily sessions of MAITHANALL history from May 14, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAITHANALL price chart, 2008 to 2026
MAITHANALL returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -12.2% |
| 6 months | -12.4% |
| Year to date | -14.5% |
| 1 year | -22.0% |
| 3 years | -14.3% |
| 5 years | -15.5% |
| 10 years | +286.0% |
| Since May 14, 2008 | +461.6% |
| Compound annual growth, 18.5 years | +9.8% |
MAITHANALL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,477 on Apr 11, 2022
- All time low close
- ₹13.66 on Mar 6, 2009
- 52 week high
- ₹1,203 on Jun 18, 2026
- 52 week low
- ₹760.75 on Nov 2, 2026
- Deepest drawdown
- -91.0% from May 14, 2008 to Mar 6, 2009, recovered Apr 20, 2016
- Best single session
- +22.2% on Mar 31, 2009
- Worst single session
- -20.0% on May 15, 2008
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2008
- 5.6×
- Best calendar year
- 2014, +239%
- Worst calendar year
- 2013, -50%
MAITHANALL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 14, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,003 | ₹1,203 | ₹760.75 | ₹849.30 | -15.3% | 1.6M | 211 |
| 2025 | ₹1,084 | ₹1,237 | ₹810.08 | ₹1,002 | -7.2% | 869.9K | 248 |
| 2024 | ₹1,150 | ₹1,307 | ₹920.44 | ₹1,080 | -6.0% | 1.7M | 245 |
| 2023 | ₹969.46 | ₹1,284 | ₹733.33 | ₹1,149 | +18.6% | 1.4M | 245 |
| 2022 | ₹975.07 | ₹1,517 | ₹740.13 | ₹968.45 | +0.4% | 2.4M | 248 |
| 2021 | ₹549.39 | ₹1,187 | ₹501.21 | ₹964.51 | +77.3% | 3.4M | 248 |
| 2020 | ₹430.58 | ₹588.12 | ₹275.19 | ₹544.14 | +26.6% | 1.2M | 251 |
| 2019 | ₹450.30 | ₹641.98 | ₹312.70 | ₹429.93 | -5.3% | 940.8K | 243 |
| 2018 | ₹736.26 | ₹941.51 | ₹444.09 | ₹454.22 | -37.6% | 7.1M | 246 |
| 2017 | ₹264.40 | ₹778.44 | ₹264.35 | ₹727.47 | +174.7% | 8M | 248 |
| 2016 | ₹94.77 | ₹395.80 | ₹75.10 | ₹264.85 | +174.7% | 11.9M | 246 |
| 2015 | ₹79.50 | ₹114.67 | ₹64.59 | ₹96.42 | +20.7% | 2.3M | 246 |
| 2014 | ₹23.32 | ₹104.97 | ₹21.81 | ₹79.87 | +239.3% | 1.8M | 244 |
| 2013 | ₹47.73 | ₹52.94 | ₹20.93 | ₹23.54 | -49.9% | 394.3K | 245 |
| 2012 | ₹33.88 | ₹53.13 | ₹31.24 | ₹47.02 | +40.4% | 1.9M | 245 |
| 2011 | ₹64.36 | ₹69.30 | ₹32.36 | ₹33.49 | -47.1% | 1.8M | 246 |
| 2010 | ₹32.07 | ₹84.87 | ₹23.97 | ₹63.35 | +128.0% | 8M | 245 |
| 2009 | ₹24.14 | ₹34.26 | ₹13.33 | ₹27.78 | +26.5% | 4.3M | 242 |
| 2008 | ₹245.02 | ₹581.26 | ₹20.35 | ₹21.96 | n/a | 5.7M | 154 |
MAITHANALL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹849.30 | +9.8% |
| October 2026 | ₹773.30 | -16.4% |
| September 2026 | ₹924.65 | -4.7% |
| August 2026 | ₹969.85 | -0.9% |
| July 2026 | ₹979.14 | -4.1% |
| June 2026 | ₹1,021 | +0.2% |
| May 2026 | ₹1,019 | +5.5% |
| April 2026 | ₹965.63 | +17.8% |
| March 2026 | ₹819.91 | -17.0% |
| February 2026 | ₹988.13 | -0.1% |
| January 2026 | ₹989.11 | -1.3% |
| December 2025 | ₹1,002 | +6.2% |
About the MAITHANALL data
Daily bars. 4,546 sessions from May 14, 2008 to Nov 13, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bse%3AMAITHANALL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- MAHSCOOTER Maharashtra Scooters Ltd.
- MAHSEAMLES Maharashtra Seamless Limited
- MAIDEN Maiden Forgings Limited
- MAINFRA Maruti Infrastructure Limited
- MAITRI Maitri Enterprises Limited
- MAJESAUT Majestic Auto Limited
- MAKERSL Makers Laboratories Limited
- MAL Meyer Apparel Limited
Common questions
MAITHANALL share price history
