NSE · MAHASTEEL · stock
Mahamaya Steel Industries Limited (MAHASTEEL) stock price history
Every NSE trading session of Mahamaya Steel Industries Limited from Jul 1, 2016 to Sep 28, 2026: 2,531 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.
MAHASTEEL adjusted close, 2016 to 2026
- ₹1,394
- All time high, 2026
- ₹1,421
- 52 week high, ₹408.50 low
- 2,531
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
MAHASTEEL key facts
- Mahamaya Steel Industries Limited (MAHASTEEL) closed at ₹1,225 on Sep 28, 2026 on NSE.
- MAHASTEEL's all time high close is ₹1,394, set on Sep 1, 2026; its all time low close is ₹50.85 on Mar 31, 2023.
- MAHASTEEL's 52 week range is ₹408.50 to ₹1,421.
- MAHASTEEL returned +198.7% over the year to Sep 28, 2026 and +1,264% over five years.
- Over ten years MAHASTEEL returned +393%, +17.3% a year compounded.
- MAHASTEEL's deepest drawdown was -89.6% from Sep 8, 2016 to Mar 31, 2023.
- DataCedar holds 2,531 daily sessions of MAHASTEEL history from Jul 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAHASTEEL price chart, 2016 to 2026
MAHASTEEL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | +54.7% |
| 6 months | +25.8% |
| Year to date | +27.6% |
| 1 year | +198.7% |
| 3 years | +1,422% |
| 5 years | +1,264% |
| 10 years | +393.3% |
| Since Jul 1, 2016 | +815.2% |
| Compound annual growth, 10.2 years | +24.1% |
MAHASTEEL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,394 on Sep 1, 2026
- All time low close
- ₹50.85 on Mar 31, 2023
- 52 week high
- ₹1,421 on Sep 1, 2026
- 52 week low
- ₹408.50 on Sep 29, 2025
- Deepest drawdown
- -89.6% from Sep 8, 2016 to Mar 31, 2023, recovered Oct 8, 2025
- Best single session
- +20.0% on Jan 3, 2024
- Worst single session
- -20.0% on Feb 1, 2018
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 60%
- Growth of 1 since 2016
- 9.2×
- Best calendar year
- 2025, +391%
- Worst calendar year
- 2017, -44%
MAHASTEEL 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. 2016 starts on Jul 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1,020 | ₹1,421 | ₹673.95 | ₹1,225 | +22.3% | 1.7M | 184 |
| 2025 | ₹200.00 | ₹1,005 | ₹179.53 | ₹1,001 | +391.4% | 5M | 249 |
| 2024 | ₹82.60 | ₹229.00 | ₹82.60 | ₹203.71 | +141.6% | 18.4M | 246 |
| 2023 | ₹71.90 | ₹91.90 | ₹48.95 | ₹84.30 | +18.8% | 9M | 245 |
| 2022 | ₹86.30 | ₹93.90 | ₹59.50 | ₹70.95 | -15.8% | 6.4M | 248 |
| 2021 | ₹96.15 | ₹130.30 | ₹72.30 | ₹84.25 | -13.0% | 13.7M | 248 |
| 2020 | ₹92.20 | ₹128.95 | ₹61.00 | ₹96.85 | +5.0% | 3.6M | 251 |
| 2019 | ₹75.85 | ₹218.45 | ₹73.30 | ₹92.20 | +20.0% | 11.1M | 243 |
| 2018 | ₹84.80 | ₹114.95 | ₹60.70 | ₹76.85 | -6.6% | 14.7M | 246 |
| 2017 | ₹140.00 | ₹196.00 | ₹55.95 | ₹82.25 | -43.9% | 22.2M | 248 |
| 2016 | ₹136.70 | ₹504.20 | ₹126.05 | ₹146.70 | n/a | 12.2M | 123 |
MAHASTEEL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1,225 | -10.8% |
| August 2026 | ₹1,373 | +37.1% |
| July 2026 | ₹1,001 | +25.3% |
| June 2026 | ₹799.10 | -15.6% |
| May 2026 | ₹946.35 | +11.5% |
| April 2026 | ₹848.70 | -10.6% |
| March 2026 | ₹949.75 | +25.2% |
| February 2026 | ₹758.45 | -0.3% |
| January 2026 | ₹761.10 | -24.0% |
| December 2025 | ₹1,001 | +35.7% |
| November 2025 | ₹737.50 | +20.0% |
| October 2025 | ₹614.40 | +47.9% |
About the MAHASTEEL data
Daily bars. 2,531 sessions from Jul 1, 2016 to Sep 28, 2026, one row per NSE 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 Sep 28, 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 NSE 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 Jul 1, 2016, 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/MAHASTEEL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MAGADSUGAR Magadh Sugar & Energy Limited
- MAGNUM Magnum Ventures Limited
- MAHABANK Bank of Maharashtra
- MAHAPEXLTD Maha Rashtra Apex Corporation Limited
- MAHEPC Mahindra EPC Irrigation Limited
- MAHESHWARI Maheshwari Logistics Limited
- MAHLIFE Mahindra Lifespace Developers Limited
- MAHLOG Mahindra Logistics Limited
Common questions
MAHASTEEL share price history
