Stock listing
BSE:MHSGRMS Mahasagar Travels Limited Share Price
Follow Mahasagar Travels Limited into a list and get an email when it puts out news.
Share price · BSE:MHSGRMS
₹4.96 INR -0.25 (-4.8%)
Close on Oct 21, 2026 · Data provided by Twelve Data
- Day range
- ₹4.96 – ₹4.96 INROct 21, 2026
- Volume
- 200 sharesOct 21, 2026
- 52-week range
- ₹4.75 – ₹7.94 INRLowest and highest trades, Oct 23, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BSE:MHSGRMS · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹4.96 | -0.25 | -4.8% | ₹4.96 | ₹4.96 | ₹4.96 | 200 | |
| ₹5.21 | 0.00 | 0.0% | ₹5.21 | ₹5.21 | ₹5.21 | 0 | |
| ₹5.21 | 0.00 | 0.0% | ₹5.21 | ₹5.21 | ₹5.21 | 500 | |
| ₹5.21 | +0.05 | +1.0% | ₹5.21 | ₹5.21 | ₹5.21 | 100 | |
| ₹5.16 | -0.26 | -4.8% | ₹5.16 | ₹5.16 | ₹5.16 | 300 | |
| ₹5.42 | -0.28 | -4.9% | ₹5.42 | ₹5.42 | ₹5.42 | 600 | |
| ₹5.70 | -0.30 | -5.0% | ₹5.70 | ₹5.70 | ₹5.70 | 100 | |
| ₹6.00 | 0.00 | 0.0% | ₹6.00 | ₹6.00 | ₹6.00 | 0 | |
| ₹6.00 | +0.01 | +0.2% | ₹6.27 | ₹6.28 | ₹6.00 | 1,100 | |
| ₹5.99 | 0.00 | 0.0% | ₹5.99 | ₹5.99 | ₹5.99 | 0 | |
| ₹5.99 | 0.00 | 0.0% | ₹5.99 | ₹5.99 | ₹5.99 | 0 | |
| ₹5.99 | 0.00 | 0.0% | ₹5.99 | ₹5.99 | ₹5.99 | 100 | |
| ₹5.99 | -0.31 | -4.9% | ₹5.99 | ₹5.99 | ₹5.99 | 1,300 | |
| ₹6.30 | +0.20 | +3.3% | ₹6.30 | ₹6.30 | ₹6.30 | 500 | |
| ₹6.10 | 0.00 | 0.0% | ₹6.10 | ₹6.10 | ₹6.10 | 0 | |
| ₹6.10 | 0.00 | 0.0% | ₹6.10 | ₹6.10 | ₹6.10 | 0 | |
| ₹6.10 | -0.28 | -4.4% | ₹6.10 | ₹6.10 | ₹6.10 | 1,400 | |
| ₹6.38 | 0.00 | 0.0% | ₹6.38 | ₹6.38 | ₹6.38 | 0 | |
| ₹6.38 | +0.13 | +2.1% | ₹6.38 | ₹6.38 | ₹6.38 | 100 | |
| ₹6.25 | 0.00 | 0.0% | ₹6.25 | ₹6.25 | ₹6.25 | 0 | |
| ₹6.25 | -0.25 | -3.8% | ₹6.25 | ₹6.25 | ₹6.25 | 100 | |
| ₹6.50 | 0.00 | 0.0% | ₹6.50 | ₹6.50 | ₹6.50 | 0 | |
| ₹6.50 | 0.00 | 0.0% | ₹6.50 | ₹6.50 | ₹6.50 | 0 | |
| ₹6.50 | 0.00 | 0.0% | ₹6.50 | ₹6.50 | ₹6.50 | 0 | |
| ₹6.50 | 0.00 | 0.0% | ₹6.50 | ₹6.50 | ₹6.50 | 0 | |
| ₹6.50 | +0.21 | +3.3% | ₹6.50 | ₹6.50 | ₹6.50 | 100 | |
| ₹6.29 | 0.00 | 0.0% | ₹6.29 | ₹6.29 | ₹6.29 | 0 | |
| ₹6.29 | 0.00 | 0.0% | ₹6.29 | ₹6.29 | ₹6.29 | 500 | |
| ₹6.29 | 0.00 | 0.0% | ₹6.29 | ₹6.29 | ₹6.29 | 0 | |
| ₹6.29 | 0.00 | 0.0% | ₹6.29 | ₹6.29 | ₹6.29 | 0 | |
| ₹6.29 | 0.00 | 0.0% | ₹6.29 | ₹6.29 | ₹6.29 | 100 | |
| ₹6.29 | 0.00 | 0.0% | ₹6.29 | ₹6.29 | ₹6.29 | 0 | |
| ₹6.29 | +0.29 | +4.8% | ₹6.29 | ₹6.29 | ₹6.29 | 100 | |
| ₹6.00 | 0.00 | 0.0% | ₹6.00 | ₹6.00 | ₹6.00 | 0 | |
| ₹6.00 | 0.00 | 0.0% | ₹6.00 | ₹6.00 | ₹6.00 | 0 | |
| ₹6.00 | +0.15 | +2.6% | ₹6.00 | ₹6.00 | ₹6.00 | 300 | |
| ₹5.85 | 0.00 | 0.0% | ₹5.85 | ₹5.85 | ₹5.85 | 0 | |
| ₹5.85 | 0.00 | 0.0% | ₹5.85 | ₹5.85 | ₹5.85 | 0 | |
| ₹5.85 | 0.00 | 0.0% | ₹5.85 | ₹5.85 | ₹5.85 | 0 | |
| ₹5.85 | 0.00 | 0.0% | ₹5.85 | ₹5.85 | ₹5.85 | 100 | |
| ₹5.85 | 0.00 | 0.0% | ₹5.85 | ₹5.85 | ₹5.85 | 0 | |
| ₹5.85 | 0.00 | 0.0% | ₹5.85 | ₹5.85 | ₹5.85 | 0 | |
| ₹5.85 | +0.26 | +4.7% | ₹5.85 | ₹5.85 | ₹5.85 | 100 | |
| ₹5.59 | 0.00 | 0.0% | ₹5.59 | ₹5.59 | ₹5.59 | 0 | |
| ₹5.59 | 0.00 | 0.0% | ₹5.59 | ₹5.59 | ₹5.59 | 0 | |
| ₹5.59 | 0.00 | 0.0% | ₹5.59 | ₹5.59 | ₹5.59 | 0 | |
| ₹5.59 | 0.00 | 0.0% | ₹5.59 | ₹5.59 | ₹5.59 | 0 | |
| ₹5.59 | -0.29 | -4.9% | ₹5.59 | ₹5.59 | ₹5.59 | 100 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | 0.00 | 0.0% | ₹5.88 | ₹5.88 | ₹5.88 | 0 | |
| ₹5.88 | +0.28 | +5.0% | ₹5.65 | ₹5.88 | ₹5.65 | 400 | |
| ₹5.60 | 0.00 | 0.0% | ₹5.60 | ₹5.60 | ₹5.60 | 0 | |
| ₹5.60 | 0.00 | 0.0% | ₹5.60 | ₹5.60 | ₹5.60 | 0 | |
| ₹5.60 | +0.26 | +4.9% | ₹5.58 | ₹5.60 | ₹5.58 | 400 | |
| ₹5.34 | 0.00 | 0.0% | ₹5.34 | ₹5.34 | ₹5.34 | 0 | |
| ₹5.34 | 0.00 | 0.0% | ₹5.34 | ₹5.34 | ₹5.34 | 0 |
- Ticker
- BSE:MHSGRMS
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 11, 2026
Closed ₹5.70 (-5.0%) on Oct 12, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 19, 2026
Closed ₹6.25 (-3.8%) on Sep 21, 2026
Mahasagar Travels Limited Press Release Sep 19 2026
Sep 19, 2026
Closed ₹6.25 (-3.8%) on Sep 21, 2026
Mahasagar Travels Limited Press Release Aug 26 2026
Aug 26, 2026
Closed ₹5.85 (0.0%) on Aug 26, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Aug 26, 2026
Closed ₹5.85 (0.0%) on Aug 26, 2026
Reg. 34 (1) Annual Report.
Aug 25, 2026
Closed ₹5.85 (0.0%) on Aug 25, 2026
Mahasagar Travels Limited Press Release Aug 25 2026
Aug 25, 2026
Closed ₹5.85 (0.0%) on Aug 25, 2026
Notice Of 33Rd Annual General Meeting Of Mahasagar Travels Limited Scheduled To Be Held On Saturday, September 19, 2026
Aug 25, 2026
Closed ₹5.85 (0.0%) on Aug 25, 2026
Unaudited Financial Results For The Quarter Ended June 30, 2026
Aug 12, 2026
Closed ₹5.59 (-4.9%) on Aug 12, 2026
Mahasagar Travels Limited Press Release Aug 12 2026
Aug 12, 2026
Closed ₹5.59 (-4.9%) on Aug 12, 2026
Mahasagar Travels Limited on 6ix
- News releases
- 34 in the last 12 months · 87 in all · newest Oct 12, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Mahasagar Travels Limited.