Stock listing
BSE:MAHESH Mahesh Developers Ltd Share Price
Follow Mahesh Developers Ltd into a list and get an email when it puts out news.
Share price · BSE:MAHESH
₹18.95 INR +0.90 (+5.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹18.95 – ₹18.95 INROct 30, 2026
- Volume
- 802 sharesOct 30, 2026
- 52-week range
- ₹12.00 – ₹46.49 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹45,062 INRMedian day 714 shares · 4 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:MAHESH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹18.95 | +0.90 | +5.0% | ₹18.95 | ₹18.95 | ₹18.95 | 802 | |
| ₹18.05 | +1.64 | +10.0% | ₹18.05 | ₹18.05 | ₹18.05 | 716 | |
| ₹16.41 | +1.49 | +10.0% | ₹16.29 | ₹16.41 | ₹16.29 | 2,141 | |
| ₹14.92 | +1.35 | +9.9% | ₹14.92 | ₹14.92 | ₹12.27 | 5,962 | |
| ₹13.57 | +0.17 | +1.3% | ₹13.62 | ₹14.74 | ₹13.40 | 838 | |
| ₹13.40 | +1.01 | +8.2% | ₹13.00 | ₹13.62 | ₹12.00 | 1,237 | |
| ₹12.39 | -0.82 | -6.2% | ₹13.50 | ₹13.50 | ₹12.00 | 1,884 | |
| ₹13.21 | -1.29 | -8.9% | ₹15.49 | ₹15.49 | ₹13.05 | 604 | |
| ₹14.50 | +0.15 | +1.0% | ₹15.69 | ₹15.69 | ₹12.96 | 1,303 | |
| ₹14.35 | -0.85 | -5.6% | ₹16.20 | ₹16.20 | ₹13.71 | 912 | |
| ₹15.20 | +0.15 | +1.0% | ₹15.80 | ₹15.80 | ₹14.59 | 483 | |
| ₹15.05 | +1.06 | +7.6% | ₹15.30 | ₹15.30 | ₹12.60 | 4,156 | |
| ₹13.99 | +0.01 | +0.1% | ₹14.35 | ₹15.30 | ₹12.59 | 912 | |
| ₹13.98 | +1.27 | +10.0% | ₹13.60 | ₹13.98 | ₹13.60 | 6,740 | |
| ₹12.71 | -1.41 | -10.0% | ₹14.12 | ₹14.12 | ₹12.71 | 6,424 | |
| ₹14.12 | -1.56 | -9.9% | ₹14.50 | ₹14.50 | ₹14.12 | 6,102 | |
| ₹15.68 | -0.82 | -5.0% | ₹15.68 | ₹15.68 | ₹15.68 | 51 | |
| ₹16.50 | +0.29 | +1.8% | ₹16.50 | ₹16.50 | ₹16.50 | 10 | |
| ₹16.21 | +0.41 | +2.6% | ₹15.01 | ₹16.59 | ₹15.01 | 501 | |
| ₹15.80 | 0.00 | 0.0% | ₹15.80 | ₹15.80 | ₹15.80 | 0 | |
| ₹15.80 | -0.83 | -5.0% | ₹15.80 | ₹15.80 | ₹15.80 | 1,076 | |
| ₹16.63 | -0.87 | -5.0% | ₹16.63 | ₹16.63 | ₹16.63 | 25 | |
| ₹17.50 | -0.40 | -2.2% | ₹17.90 | ₹17.90 | ₹17.01 | 724 | |
| ₹17.90 | +0.85 | +5.0% | ₹16.72 | ₹17.90 | ₹16.21 | 488 | |
| ₹17.05 | +0.80 | +4.9% | ₹16.50 | ₹17.06 | ₹16.00 | 1,346 | |
| ₹16.25 | +0.50 | +3.2% | ₹15.44 | ₹16.53 | ₹15.44 | 4,767 | |
| ₹15.75 | +0.75 | +5.0% | ₹14.50 | ₹15.75 | ₹14.26 | 811 | |
| ₹15.00 | 0.00 | 0.0% | ₹15.00 | ₹15.00 | ₹15.00 | 0 | |
| ₹15.00 | -0.23 | -1.5% | ₹15.23 | ₹15.23 | ₹14.47 | 281 | |
| ₹15.23 | -0.77 | -4.8% | ₹16.00 | ₹16.00 | ₹15.21 | 316 | |
| ₹16.00 | -0.10 | -0.6% | ₹16.10 | ₹16.10 | ₹16.00 | 211 | |
| ₹16.10 | -0.03 | -0.2% | ₹16.10 | ₹16.10 | ₹16.10 | 36 | |
| ₹16.13 | -0.84 | -4.9% | ₹16.97 | ₹16.97 | ₹16.13 | 31 | |
| ₹16.97 | 0.00 | 0.0% | ₹16.97 | ₹16.97 | ₹16.97 | 1 | |
| ₹16.97 | +0.79 | +4.9% | ₹16.98 | ₹16.98 | ₹15.85 | 107 | |
| ₹16.18 | -0.85 | -5.0% | ₹17.03 | ₹17.03 | ₹16.18 | 1,612 | |
| ₹17.03 | -0.88 | -4.9% | ₹18.00 | ₹18.00 | ₹17.02 | 602 | |
| ₹17.91 | -0.09 | -0.5% | ₹17.10 | ₹18.00 | ₹17.10 | 419 | |
| ₹18.00 | -0.47 | -2.5% | ₹17.55 | ₹18.00 | ₹17.55 | 501 | |
| ₹18.47 | 0.00 | 0.0% | ₹18.47 | ₹18.47 | ₹18.47 | 0 | |
| ₹18.47 | 0.00 | 0.0% | ₹18.47 | ₹18.47 | ₹18.47 | 0 | |
| ₹18.47 | -0.38 | -2.0% | ₹18.47 | ₹18.47 | ₹18.47 | 7 | |
| ₹18.85 | +0.89 | +5.0% | ₹17.08 | ₹18.85 | ₹17.07 | 786 | |
| ₹17.96 | -0.94 | -5.0% | ₹18.81 | ₹18.81 | ₹17.96 | 101 | |
| ₹18.90 | +0.85 | +4.7% | ₹18.90 | ₹18.90 | ₹17.17 | 216 | |
| ₹18.05 | -0.94 | -4.9% | ₹19.00 | ₹19.00 | ₹18.05 | 192 | |
| ₹18.99 | +0.90 | +5.0% | ₹18.99 | ₹18.99 | ₹17.19 | 5,059 | |
| ₹18.09 | -0.91 | -4.8% | ₹19.89 | ₹19.89 | ₹18.05 | 1,114 | |
| ₹19.00 | 0.00 | 0.0% | ₹19.95 | ₹19.95 | ₹19.00 | 14 | |
| ₹19.00 | +0.57 | +3.1% | ₹17.51 | ₹19.00 | ₹17.51 | 714 | |
| ₹18.43 | -0.96 | -5.0% | ₹19.30 | ₹19.30 | ₹18.43 | 103 | |
| ₹19.39 | +0.63 | +3.4% | ₹19.69 | ₹19.69 | ₹17.87 | 1,684 | |
| ₹18.76 | +0.50 | +2.7% | ₹18.00 | ₹19.00 | ₹17.42 | 800 | |
| ₹18.26 | -0.96 | -5.0% | ₹19.60 | ₹19.60 | ₹18.26 | 1,683 | |
| ₹19.22 | -1.01 | -5.0% | ₹20.23 | ₹20.23 | ₹19.22 | 405 | |
| ₹20.23 | +0.85 | +4.4% | ₹19.77 | ₹20.28 | ₹18.80 | 10,338 | |
| ₹19.38 | -2.15 | -10.0% | ₹19.45 | ₹23.45 | ₹19.38 | 13,396 | |
| ₹21.53 | -2.39 | -10.0% | ₹21.75 | ₹22.30 | ₹21.53 | 23,471 | |
| ₹23.92 | -2.64 | -9.9% | ₹23.91 | ₹25.24 | ₹23.91 | 32,188 | |
| ₹26.56 | -1.39 | -5.0% | ₹26.56 | ₹26.56 | ₹26.56 | 64 | |
| ₹27.95 | -1.47 | -5.0% | ₹28.05 | ₹28.05 | ₹27.95 | 1,162 | |
| ₹29.42 | -1.54 | -5.0% | ₹29.42 | ₹29.42 | ₹29.42 | 27 | |
| ₹30.96 | -1.62 | -5.0% | ₹30.96 | ₹30.96 | ₹30.96 | 3 |
- Ticker
- BSE:MAHESH
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Revision Of Outcome
Latest news
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹15.80 (-5.0%) on Sep 30, 2026
Closure of Trading Window
Sep 28, 2026
Closed ₹17.50 (-2.2%) on Sep 28, 2026
Financial Results- 30-06-2026
Aug 14, 2026
Closed ₹18.43 (-5.0%) on Aug 17, 2026
Board Meeting Outcome for Submission Of Un-Audited Financial Results For The Quarter Ended On 30Th June, 2026.
Aug 14, 2026
Closed ₹18.43 (-5.0%) on Aug 17, 2026
Board Meeting Intimation for Notice Of Board Meeting To Be Held On Friday, 14Th August, 2026.
Aug 10, 2026
Closed ₹20.23 (+4.4%) on Aug 10, 2026
Intimation For Appointment Of Chief Financial Officer Pursuant To Regulation 30 Of The SEBI (Listing Obligation And Disclosure Requirements) Regulations, 2015
Jun 15, 2026
Closed ₹12.30 (0.0%) on Jun 15, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Jun 2, 2026
Closed ₹12.30 (0.0%) on Jun 2, 2026
Mahesh Developers Ltd on 6ix
- News releases
- 36 in the last 12 months · 53 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Mahesh Developers Ltd.