Mahaveer Infoway share price history

BSE: 539383IT - SoftwareSmall Cap

Mahaveer Infoway Limited · Face value ₹10 · Listed Oct 2015

₹10.25₹0.25 (2.50%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹10.00.

30 Oct: open ₹10.25, high ₹10.25, low ₹10.25

52-week range of traded prices to 30 Oct 2026

₹7.30Low, 20 Mar 2026₹17.95High, 22 Jul 2026

Next results date: the board meets on 3 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹5.65 Cr4,980th largest listed
P/E: 13.85
P/B: 1.21
Dividend yield: Nonein the last 12 months
ROE: 9.4%
ROCE: −14.2%
Debt to equity: 0.00
Volume, BSE: 99

Mahaveer Infoway share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Mahaveer Infoway's share price is on record from 9 Oct 2015, when it closed at ₹6.33, to 30 Oct 2026. Its highest close was ₹17.10 on 21 Jul 2026 and its lowest ₹0.92 on 5 Jan 2021.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	10.25	−1.0%	17.10	7.61	10.35	17.95	7.30	2,28,069
2025	10.35	+9.5%	15.88	6.57	9.50	15.88	6.44	5,22,770
2024	9.45	+26.5%	12.50	6.90	7.81	12.50	6.70	11,57,779
2023	7.47	−15.8%	10.15	5.00	9.30	10.50	5.00	4,84,990
2022	8.87	+15.3%	13.35	3.71	8.07	14.01	3.71	5,26,662
2021	7.69	+709.5%	7.69	0.92	0.94	7.69	0.91	4,87,956
2020	0.95	−66.7%	2.71	0.94	2.80	2.80	0.93	32,446
2019	2.85	−5.6%	3.01	2.85	2.87	3.01	2.85	421
2018	3.02	−24.5%	4.41	3.02	3.80	4.41	3.02	1,376
2017	4.00	−47.4%	7.22	2.13	7.22	7.22	2.13	50,142
2016	7.60	+3.7%	8.00	2.94	6.97	8.00	2.94	56,869
2015	7.33	–	8.60	6.33	6.33	8.90	6.33	27,892

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 29 Apr 2020. 2019 is from its first session, 23 Jan 2019. 2015 is from its first session, 9 Oct 2015. The close is the year's last trade for 2019 (4 Dec 2019) and 2018 (30 Nov 2018).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	10.25	−4.2%	11.23	11.80	10.00	2,724
Sep 2026	10.70	−2.7%	11.00	11.11	9.80	7,679
Aug 2026	11.00	−26.0%	14.87	15.59	11.00	43,100
Jul 2026	14.87	−6.7%	15.77	17.95	12.35	44,558
Jun 2026	15.93	+21.6%	13.00	16.57	13.00	35,495
May 2026	13.10	+28.4%	10.20	13.19	9.70	21,380
Apr 2026	10.20	+14.0%	8.95	11.75	8.81	14,768
Mar 2026	8.95	+4.6%	8.14	8.95	7.30	27,421
Feb 2026	8.56	−3.8%	9.34	9.54	7.86	15,877
Jan 2026	8.90	−14.0%	10.35	10.35	8.10	15,067
Dec 2025	10.35	+5.7%	9.79	10.50	7.32	58,317
Nov 2025	9.79	−29.2%	13.55	13.82	8.87	15,035
Oct 2025	13.82	+10.6%	13.11	15.88	10.74	1,06,928
Sep 2025	12.50	+60.3%	7.75	12.50	7.04	56,841
Aug 2025	7.80	+7.9%	7.59	9.53	7.59	26,811
Jul 2025	7.23	−12.8%	8.40	8.58	6.44	34,872
Jun 2025	8.29	−1.4%	7.99	8.82	7.71	40,933
May 2025	8.41	+4.1%	8.16	8.98	7.46	42,787
Apr 2025	8.08	+9.5%	7.53	8.28	6.71	9,858
Mar 2025	7.38	−6.0%	8.10	8.10	6.68	35,222
Feb 2025	7.85	−25.0%	10.36	10.98	7.37	30,149
Jan 2025	10.46	+10.7%	9.50	11.15	9.05	65,017
Dec 2024	9.45	+4.8%	9.18	10.09	8.54	90,256
Nov 2024	9.02	+6.1%	8.88	9.69	8.06	42,921
Oct 2024	8.50	−4.2%	8.46	9.37	7.82	53,336
Sep 2024	8.87	+0.5%	9.01	9.48	7.78	86,800
Aug 2024	8.83	+10.2%	8.39	9.47	7.80	89,864
Jul 2024	8.01	−2.3%	8.20	9.00	7.12	1,16,718
Jun 2024	8.20	+4.3%	8.25	10.02	6.70	1,79,706
May 2024	7.86	−10.9%	9.25	9.72	7.86	77,709
Apr 2024	8.82	+1.7%	8.90	10.80	8.24	88,361
Mar 2024	8.67	−23.2%	10.73	10.73	6.99	23,133
Feb 2024	11.29	+36.4%	8.45	12.50	7.28	1,55,282
Jan 2024	8.28	+10.8%	7.81	8.30	7.15	1,53,693
Dec 2023	7.47	+0.3%	7.60	8.08	6.65	1,96,415
Nov 2023	7.45	+6.7%	6.65	7.74	6.27	71,932
Oct 2023	6.98	−12.0%	8.09	8.76	6.13	23,943
Sep 2023	7.93	+6.7%	7.43	8.41	7.43	10,760
Aug 2023	7.43	+6.8%	6.62	7.73	6.24	7,454
Jul 2023	6.96	+1.0%	6.75	7.68	6.32	26,829
Jun 2023	6.89	−17.2%	8.70	8.96	6.89	13,088
May 2023	8.32	−2.1%	8.70	9.96	7.75	25,062
Apr 2023	8.50	+53.2%	5.28	8.82	5.00	19,524
Mar 2023	5.55	−40.1%	9.27	9.75	5.40	6,067
Feb 2023	9.27	+0.9%	9.19	10.50	7.78	25,144
Jan 2023	9.19	+3.6%	9.30	9.66	7.75	58,772
Dec 2022	8.87	−14.3%	9.84	9.97	7.63	1,96,318
Nov 2022	10.35	+67.7%	6.30	14.01	5.87	1,49,381
Oct 2022	6.17	+44.2%	4.49	6.49	4.15	85,367
Sep 2022	4.28	−10.1%	4.53	4.53	3.71	8,335
Aug 2022	4.76	−38.6%	7.37	7.37	4.76	6,853
Jun 2022	7.75	+17.4%	6.93	7.77	6.90	13,462
May 2022	6.60	+1.5%	6.18	6.72	5.60	11,244
Apr 2022	6.50	−5.8%	6.56	7.56	6.24	32,518
Mar 2022	6.90	−9.7%	7.26	7.26	6.90	101
Feb 2022	7.64	+4.7%	7.66	8.04	7.50	9,000
Jan 2022	7.30	−5.1%	8.07	8.07	7.30	14,083
Dec 2021	7.69	+37.3%	5.88	7.69	4.96	66,046
Nov 2021	5.60	+14.3%	4.95	5.67	3.80	82,419
Oct 2021	4.90	−10.9%	5.50	6.34	4.90	44,170
Sep 2021	5.50	+83.3%	2.85	5.98	2.85	35,395
Aug 2021	3.00	−26.5%	3.88	3.88	3.00	6,766
Jul 2021	4.08	−30.3%	5.74	5.74	3.09	20,849
Jun 2021	5.85	+33.6%	4.59	6.07	4.59	1,05,120
May 2021	4.38	+62.2%	2.83	4.38	2.60	78,139
Apr 2021	2.70	−3.6%	2.75	2.80	2.65	2,924
Mar 2021	2.80	+37.3%	2.14	2.80	2.14	5,872
Feb 2021	2.04	+85.5%	1.12	2.04	1.12	3,269
Jan 2021	1.10	+15.8%	0.94	1.14	0.91	36,987
Dec 2020	0.95	−44.8%	1.72	1.72	0.93	4,637
Nov 2020	1.72	+4.9%	1.64	1.72	1.64	1,299
Oct 2020	1.64	0.0%	1.72	1.80	1.64	370
Sep 2020	1.64	+4.5%	1.57	1.64	1.57	466
Jul 2020	1.57	+25.6%	1.31	1.57	1.31	4,973
Jun 2020	1.25	−4.6%	1.25	1.43	1.25	18,320
May 2020	1.31	−49.2%	2.58	2.58	1.31	2,150
Apr 2020	2.58	−9.5%	2.80	2.80	2.58	231
Dec 2019	2.85	0.0%	2.85	2.85	2.85	2
Nov 2019	2.85	−5.0%	2.95	2.95	2.85	205
Jun 2019	3.00	−0.3%	3.01	3.01	3.00	108
Apr 2019	3.01	+4.9%	3.01	3.01	3.01	53
Mar 2019	2.87	0.0%	2.87	2.87	2.87	35
Jan 2019	2.87	−5.0%	2.87	2.87	2.87	18
Nov 2018	3.02	−4.7%	3.17	3.17	3.02	103
Oct 2018	3.17	−9.4%	3.33	3.33	3.17	80
Aug 2018	3.50	−0.8%	3.50	3.50	3.50	30
May 2018	3.53	−4.9%	3.53	3.53	3.53	1
Apr 2018	3.71	−4.9%	3.71	3.71	3.71	200
Mar 2018	3.90	−2.3%	4.10	4.25	3.90	14
Jan 2018	3.99	−0.3%	3.80	4.41	3.80	948
Dec 2017	4.00	+0.3%	3.99	4.00	3.99	501
Nov 2017	3.99	+5.0%	3.99	3.99	3.99	2,040
Oct 2017	3.80	−4.8%	3.80	3.80	3.80	70
Sep 2017	3.99	−4.8%	3.99	3.99	3.99	1
Jul 2017	4.19	−5.8%	4.37	4.37	4.19	5,212
Jun 2017	4.45	+2.3%	4.35	4.45	4.30	2,389
May 2017	4.35	+35.5%	3.36	4.35	3.36	2,102
Apr 2017	3.21	+32.6%	2.32	3.21	2.13	9,817
Mar 2017	2.42	−28.2%	3.21	3.21	2.42	19,846
Feb 2017	3.37	−29.9%	4.57	4.57	3.37	6,829
Jan 2017	4.81	−36.7%	7.22	7.22	4.81	1,335
Dec 2016	7.60	−1.0%	8.00	8.00	7.60	81
Nov 2016	7.68	+9.7%	7.35	7.70	7.32	669
Oct 2016	7.00	+8.0%	6.16	7.00	6.16	1,189
Sep 2016	6.48	+29.6%	5.20	6.48	4.94	281
Aug 2016	5.00	−7.7%	5.15	5.15	5.00	1,953
Jul 2016	5.42	−8.8%	6.23	6.54	5.42	2,152
Jun 2016	5.94	0.0%	5.93	5.98	5.90	4,136
May 2016	5.94	+21.2%	5.04	5.95	5.04	2,053
Apr 2016	4.90	+31.0%	3.91	5.08	3.89	8,666
Mar 2016	3.74	+25.5%	3.00	3.74	2.94	29,785
Feb 2016	2.98	−42.0%	4.89	4.89	2.98	2,092
Jan 2016	5.14	−29.9%	6.97	6.97	5.14	3,812
Dec 2015	7.33	−9.8%	8.50	8.53	7.33	3,587
Nov 2015	8.13	−0.2%	8.55	8.90	8.13	5,812
Oct 2015	8.15	–	6.33	8.63	6.33	18,493

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	10.25	10.25	10.25	10.25	10.25	99
28 Oct 2026	10.00	10.00	10.00	10.00	10.00	1
27 Oct 2026	10.00	10.00	10.00	10.00	10.00	150
26 Oct 2026	10.17	10.20	10.17	10.18	10.18	257
23 Oct 2026	10.70	10.70	10.70	10.70	10.70	387
22 Oct 2026	10.70	10.70	10.70	10.70	10.70	14
19 Oct 2026	10.70	11.80	10.70	10.70	10.71	152
16 Oct 2026	11.24	11.24	11.24	11.24	11.24	200
15 Oct 2026	10.71	10.71	10.71	10.71	10.71	20
13 Oct 2026	10.50	10.50	10.50	10.50	10.50	119
12 Oct 2026	10.30	10.30	10.30	10.30	10.30	110
9 Oct 2026	11.05	11.05	10.83	10.83	–	20
8 Oct 2026	11.05	11.05	11.05	11.05	11.05	1
7 Oct 2026	11.00	11.00	11.00	11.00	11.00	279
6 Oct 2026	11.77	11.77	11.00	11.00	11.76	161
5 Oct 2026	11.20	11.75	11.20	11.22	11.22	730
1 Oct 2026	11.23	11.23	10.91	11.20	–	24
29 Sep 2026	10.70	10.70	10.70	10.70	10.70	350
28 Sep 2026	10.60	10.70	10.60	10.70	10.68	139
25 Sep 2026	10.80	10.80	10.50	10.50	–	20
24 Sep 2026	10.25	10.29	10.25	10.29	10.29	101
23 Sep 2026	10.71	10.71	9.80	9.80	–	96

Prices in ₹ per share as traded, not adjusted.