Mahasagar Travels share price history

BSE: 526795Transport ServicesSmall Cap

Mahasagar Travels Ltd. · Face value ₹10 · Listed Apr 1995

₹4.06₹0.21 (4.92%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹4.27.

28 Oct: open ₹4.07, high ₹4.07, low ₹4.06

52-week range of traded prices to 28 Oct 2026

₹4.06Low, 28 Oct 2026₹7.80High, 7 Jan 2026

Market cap: ₹3.19 Cr5,032nd largest listed
P/E: 23.37
P/B: 6.52
Dividend yield: Nonein the last 12 months
ROE: 27.9%
ROCE: 7.8%
Debt to equity: 14.91
Volume, BSE: 2,600

Mahasagar Travels share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Mahasagar Travels' share price is on record from 9 Jun 2008, when it closed at ₹12.95, to 28 Oct 2026. Its highest close was ₹17.15 on 25 May 2009 and its lowest ₹1.76 on 2 May 2014.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	4.06	−45.6%	7.77	4.06	7.47	7.80	4.06	56,100
2025	7.47	−9.8%	8.28	4.67	8.28	8.28	4.44	76,300
2024	8.28	−2.8%	10.74	5.55	8.35	10.74	5.30	2,90,800
2023	8.52	+246.3%	8.52	2.34	2.46	8.64	2.23	2,91,400
2022	2.46	−17.4%	3.72	2.46	3.12	3.72	2.46	47,300
2021	2.98	−5.4%	3.00	2.71	3.00	3.00	2.70	15,400
2020	3.15	+1.6%	3.15	3.00	3.00	3.15	3.00	5,900
2019	3.10	+15.2%	3.24	2.69	2.69	3.24	2.69	1,700
2018	2.69	−52.8%	6.10	2.69	5.80	6.10	2.69	73,300
2017	5.70	+8.6%	11.49	5.00	5.01	11.49	4.80	1,71,900
2016	5.25	−0.2%	9.00	3.60	5.52	9.00	3.60	1,87,500
2015	5.26	+78.9%	5.26	2.28	2.85	5.26	2.28	89,900
2014	2.94	+4.6%	4.20	1.76	2.70	4.41	1.76	81,900
2013	2.81	−20.8%	3.62	2.49	3.38	3.62	2.49	19,300
2012	3.55	+14.5%	3.99	2.61	3.10	3.99	2.49	18,100
2011	3.10	−39.2%	5.34	3.04	5.34	5.34	2.89	63,700
2010	5.10	−61.7%	13.60	3.99	12.65	13.99	3.80	6,46,000
2009	13.31	+70.6%	17.15	8.19	8.19	17.15	8.19	50,700
2008	7.80	–	12.95	7.80	10.00	17.90	7.80	4,200

₹ 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. 2022 is from its first session, 12 Apr 2022. 2021 is from its first session, 26 Feb 2021. 2019 is from its first session, 19 Mar 2019. 2014 is from its first session, 3 Feb 2014. 2012 is from its first session, 28 Feb 2012. 2009 is from its first session, 22 Jan 2009. 2008 is from its first session, 9 Jun 2008. The close is the year's last trade for 2021 (18 Nov 2021), 2020 (4 Sep 2020), 2019 (22 Aug 2019), 2013 (28 Nov 2013), 2011 (18 Nov 2011) and 2008 (25 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	4.06	−35.6%	5.99	6.28	4.06	10,000
Sep 2026	6.30	+5.0%	6.29	6.50	6.10	2,900
Aug 2026	6.00	+2.0%	5.59	6.00	5.59	600
Jul 2026	5.88	+17.6%	4.75	5.88	4.65	9,000
Jun 2026	5.00	−13.0%	5.47	5.95	4.97	6,600
May 2026	5.75	+4.7%	5.76	5.76	4.77	7,900
Apr 2026	5.49	−18.1%	6.37	6.37	5.00	8,000
Feb 2026	6.70	0.0%	6.85	6.85	6.70	1,400
Jan 2026	6.70	−10.3%	7.47	7.80	6.70	9,700
Dec 2025	7.47	+14.0%	6.86	7.47	6.18	7,200
Nov 2025	6.55	+0.8%	6.18	6.55	5.18	5,900
Oct 2025	6.50	+32.7%	4.69	7.94	4.44	36,300
Sep 2025	4.90	−29.3%	6.59	6.59	4.67	3,900
Aug 2025	6.93	+10.0%	6.60	6.93	6.60	500
Jul 2025	6.30	+14.5%	5.28	6.72	5.28	2,900
Jun 2025	5.50	+17.5%	4.91	5.67	4.91	2,000
May 2025	4.68	−28.3%	6.53	6.53	4.68	5,000
Apr 2025	6.53	−9.1%	7.53	7.60	6.53	3,700
Mar 2025	7.18	+4.8%	6.51	7.19	6.51	4,400
Feb 2025	6.85	−8.4%	7.40	7.40	6.85	900
Jan 2025	7.48	−9.7%	8.28	8.28	7.48	3,600
Dec 2024	8.28	+21.1%	6.99	8.62	6.72	11,500
Nov 2024	6.84	−0.1%	7.19	7.19	5.33	19,200
Oct 2024	6.85	−2.1%	7.35	7.90	6.79	14,300
Sep 2024	7.00	+20.1%	5.83	7.36	5.53	44,300
Aug 2024	5.83	−10.9%	6.22	6.61	5.40	15,700
Jul 2024	6.54	−9.8%	7.58	7.94	5.92	19,400
Jun 2024	7.25	−24.4%	9.12	9.12	6.91	20,300
May 2024	9.59	−10.7%	10.58	10.58	9.59	1,400
Apr 2024	10.74	+37.5%	7.81	10.74	7.22	36,500
Mar 2024	7.81	−0.1%	7.97	8.44	7.66	21,600
Feb 2024	7.82	+30.6%	5.99	8.45	5.30	69,800
Jan 2024	5.99	−29.7%	8.35	8.35	5.99	16,800
Dec 2023	8.52	+103.8%	4.38	8.64	4.34	1,32,000
Nov 2023	4.18	+30.6%	3.20	4.25	3.04	40,200
Oct 2023	3.20	−8.6%	3.36	3.36	3.20	7,000
Sep 2023	3.50	−3.0%	3.46	3.78	3.35	16,900
Aug 2023	3.61	−2.4%	3.88	3.88	3.52	10,600
Jul 2023	3.70	−14.0%	4.09	4.09	3.70	900
Jun 2023	4.30	+0.9%	4.05	4.75	4.05	16,400
May 2023	4.26	−10.9%	5.01	5.30	4.06	13,600
Apr 2023	4.78	−13.9%	5.28	5.28	4.54	7,100
Mar 2023	5.55	+55.0%	3.75	6.64	3.75	35,100
Feb 2023	3.58	+39.3%	2.69	3.58	2.69	1,100
Jan 2023	2.57	+4.5%	2.46	2.57	2.23	10,500
Dec 2022	2.46	−4.7%	2.58	2.58	2.46	2,400
Nov 2022	2.58	−4.8%	2.71	2.84	2.58	3,500
Oct 2022	2.71	0.0%	2.71	2.71	2.71	1,000
Sep 2022	2.71	−5.6%	2.73	3.00	2.71	13,200
Aug 2022	2.87	−18.0%	3.33	3.33	2.87	5,200
Jun 2022	3.50	−5.9%	3.70	3.70	3.50	800
Apr 2022	3.72	+24.8%	3.12	3.72	3.12	21,200
Nov 2021	2.98	0.0%	2.98	2.98	2.98	300
Oct 2021	2.98	+4.9%	2.70	2.98	2.70	7,900
Aug 2021	2.84	0.0%	2.84	2.84	2.84	2,200
Jul 2021	2.84	+4.8%	2.71	2.84	2.71	500
Jun 2021	2.71	−4.9%	2.71	2.71	2.71	300
Apr 2021	2.85	−5.0%	2.85	2.85	2.85	900
Mar 2021	3.00	0.0%	3.00	3.00	3.00	1,700
Feb 2021	3.00	−4.8%	3.00	3.00	3.00	1,600
Sep 2020	3.15	+5.0%	3.15	3.15	3.15	100
Aug 2020	3.00	0.0%	3.00	3.00	3.00	5,100
Jan 2020	3.00	−3.2%	3.00	3.00	3.00	700
Aug 2019	3.10	+5.1%	3.09	3.24	3.09	400
Jul 2019	2.95	+9.7%	2.69	2.95	2.69	800
Mar 2019	2.69	0.0%	2.69	2.69	2.69	500
Dec 2018	2.69	−19.5%	3.18	3.18	2.69	600
Nov 2018	3.34	−39.4%	5.24	5.24	3.34	2,000
Oct 2018	5.51	−5.0%	6.05	6.05	5.51	400
Sep 2018	5.80	−1.4%	5.95	6.10	5.70	5,300
Aug 2018	5.88	+33.6%	4.62	5.88	4.62	6,400
Jul 2018	4.40	+1.1%	4.35	4.40	4.35	6,300
Jun 2018	4.35	+3.6%	4.41	4.63	4.35	6,300
May 2018	4.20	+1.0%	4.00	4.41	4.00	4,000
Apr 2018	4.16	−10.3%	4.42	4.83	4.16	5,400
Mar 2018	4.64	−3.3%	4.65	4.65	4.42	3,500
Feb 2018	4.80	−15.0%	5.40	5.40	4.80	9,600
Jan 2018	5.65	−0.9%	5.80	6.09	5.65	23,500
Dec 2017	5.70	−18.2%	6.63	6.63	5.70	15,600
Nov 2017	6.97	−26.2%	8.97	8.97	6.97	11,000
Sep 2017	9.44	−9.7%	9.93	9.93	9.44	3,500
Aug 2017	10.45	−5.0%	10.45	10.45	10.45	1,000
Jun 2017	11.00	−3.8%	11.00	11.00	11.00	200
May 2017	11.44	+68.0%	7.15	11.49	7.13	6,500
Apr 2017	6.81	−14.8%	8.29	9.66	6.80	54,400
Mar 2017	7.99	+36.6%	5.60	8.17	5.35	28,800
Feb 2017	5.85	−13.1%	7.02	7.70	5.85	40,600
Jan 2017	6.73	+28.2%	5.01	6.73	4.80	10,300
Dec 2016	5.25	−20.0%	6.24	6.24	5.13	26,000
Nov 2016	6.56	−27.1%	8.55	8.55	6.32	8,800
Oct 2016	9.00	+29.9%	6.59	9.00	6.59	42,300
Sep 2016	6.93	+31.7%	5.52	6.93	5.52	32,000
Aug 2016	5.26	+1.2%	5.46	5.73	4.80	8,900
Jul 2016	5.20	+35.8%	3.65	5.20	3.65	19,100
Jun 2016	3.83	+6.4%	3.70	4.00	3.65	8,700
May 2016	3.60	−6.5%	3.70	3.70	3.60	1,200
Apr 2016	3.85	−10.5%	4.09	4.09	3.85	1,600
Mar 2016	4.30	−14.0%	5.25	5.77	4.30	7,300
Feb 2016	5.00	−26.8%	7.14	7.25	5.00	4,200
Jan 2016	6.83	+29.8%	5.52	6.83	5.52	27,400
Dec 2015	5.26	+29.9%	3.85	5.26	3.76	14,300
Nov 2015	4.05	+17.1%	3.63	4.49	3.63	16,500
Oct 2015	3.46	−4.7%	3.45	3.46	3.28	7,900
Sep 2015	3.63	−14.6%	4.04	4.24	3.30	21,100
Aug 2015	4.25	+32.4%	3.37	4.48	3.37	8,100
Jul 2015	3.21	+40.8%	2.39	3.21	2.28	8,800
Jun 2015	2.28	−6.2%	2.31	2.40	2.28	6,300
Apr 2015	2.43	−4.7%	2.43	2.43	2.43	100
Mar 2015	2.55	+5.4%	2.32	2.55	2.32	3,200
Jan 2015	2.42	−17.7%	2.85	2.85	2.42	3,600
Dec 2014	2.94	−0.3%	3.09	3.09	2.94	3,500
Nov 2014	2.95	−26.3%	4.20	4.41	2.95	14,300
Oct 2014	4.00	+34.2%	3.12	4.00	3.12	1,700
Sep 2014	2.98	+5.3%	2.97	3.28	2.83	13,700
Aug 2014	2.83	−8.1%	3.23	3.25	2.83	2,000
Jul 2014	3.08	+14.9%	2.81	3.24	2.81	7,500
Jun 2014	2.68	+52.3%	1.84	2.68	1.84	15,900
May 2014	1.76	−4.9%	1.76	1.76	1.76	100
Apr 2014	1.85	−12.3%	2.21	2.38	1.85	14,000
Mar 2014	2.11	−13.2%	2.40	2.40	2.11	3,100
Feb 2014	2.43	−13.5%	2.70	2.70	2.31	6,100
Nov 2013	2.81	−22.4%	3.44	3.58	2.81	6,100
Oct 2013	3.62	+4.9%	3.62	3.62	3.62	100
Sep 2013	3.45	+9.2%	3.31	3.45	3.31	200
Jul 2013	3.16	+26.9%	2.61	3.16	2.61	2,200
Apr 2013	2.49	−9.5%	2.62	2.62	2.49	3,100
Mar 2013	2.75	−9.5%	2.89	2.89	2.75	3,100
Feb 2013	3.04	−9.3%	3.19	3.19	3.04	2,000
Jan 2013	3.35	−5.6%	3.38	3.38	3.22	2,500
Dec 2012	3.55	−6.6%	3.90	3.90	3.53	1,100
Nov 2012	3.80	−4.8%	3.80	3.80	3.80	5,600
Sep 2012	3.99	+6.4%	3.92	3.99	3.92	200
Aug 2012	3.75	+14.3%	3.44	3.75	3.44	700
Jul 2012	3.28	+14.3%	3.00	3.28	2.72	3,800
Jun 2012	2.87	+4.7%	2.61	2.87	2.61	1,300
May 2012	2.74	−0.4%	2.88	3.02	2.74	1,900
Apr 2012	2.75	+5.0%	2.49	2.75	2.49	2,600
Mar 2012	2.62	−15.5%	3.10	3.10	2.62	600
Feb 2012	3.10	0.0%	3.10	3.10	3.10	300
Nov 2011	3.10	−4.6%	3.25	3.25	3.10	2,200
Oct 2011	3.25	−0.3%	3.10	3.25	3.10	2,000
Sep 2011	3.26	−13.8%	3.60	3.78	3.26	6,100
Aug 2011	3.78	−10.8%	4.05	4.05	3.60	11,200
Jul 2011	4.24	−3.0%	4.58	4.58	3.85	3,900
Jun 2011	4.37	+14.4%	4.01	4.81	3.45	10,800
May 2011	3.82	+4.7%	3.83	3.83	3.46	4,800
Apr 2011	3.65	+14.4%	3.05	4.04	2.89	15,600
Mar 2011	3.19	−33.5%	4.57	4.57	3.19	6,100
Feb 2011	4.80	+4.6%	4.81	5.05	4.80	600
Jan 2011	4.59	−10.0%	5.34	5.34	4.59	400
Dec 2010	5.10	+16.4%	4.58	5.25	4.00	17,000
Nov 2010	4.38	−8.8%	4.57	5.19	3.80	17,300
Oct 2010	4.80	−26.2%	6.18	6.18	4.80	6,600
Sep 2010	6.50	+21.0%	5.63	6.50	5.37	3,300
Aug 2010	5.37	−19.4%	6.35	6.35	4.97	19,500
Jul 2010	6.66	−27.4%	9.25	9.25	6.66	12,000
Jun 2010	9.17	−2.3%	9.00	10.53	8.70	35,900
May 2010	9.39	−14.6%	10.51	11.57	9.34	46,700
Apr 2010	11.00	+15.2%	10.02	11.02	8.71	90,200
Mar 2010	9.55	−11.8%	10.89	11.30	8.20	1,05,800
Feb 2010	10.83	−18.9%	13.99	13.99	9.43	1,01,400
Jan 2010	13.35	+0.3%	12.65	13.97	11.54	1,90,300
Dec 2009	13.31	−5.1%	13.32	14.50	13.31	37,400
Nov 2009	14.02	−4.9%	14.02	14.02	14.02	100
Sep 2009	14.75	−14.0%	16.30	16.30	14.75	8,600
May 2009	17.15	+15.1%	15.64	17.15	15.64	300
Apr 2009	14.90	+11.9%	12.65	14.90	12.02	1,600
Mar 2009	13.31	−0.7%	14.00	14.70	13.31	1,000
Feb 2009	13.40	+41.8%	9.92	13.40	9.92	1,300
Jan 2009	9.45	+21.2%	8.19	9.45	8.19	400
Sep 2008	7.80	−9.6%	8.20	8.20	7.80	700
Aug 2008	8.63	−9.6%	9.08	9.08	8.63	300
Jul 2008	9.55	−9.6%	10.05	10.05	9.55	200
Jun 2008	10.57	–	10.00	17.90	8.30	3,000

₹ 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
28 Oct 2026	4.07	4.07	4.06	4.06	4.06	2,600
26 Oct 2026	4.27	4.27	4.27	4.27	4.27	300
23 Oct 2026	4.51	4.51	4.49	4.49	4.49	2,300
22 Oct 2026	4.72	4.72	4.72	4.72	4.72	500
21 Oct 2026	4.96	4.96	4.96	4.96	4.96	200
16 Oct 2026	5.21	5.21	5.21	5.21	5.21	500
15 Oct 2026	5.21	5.21	5.21	5.21	5.21	100
14 Oct 2026	5.16	5.16	5.16	5.16	5.16	300
13 Oct 2026	5.42	5.42	5.42	5.42	5.42	600
12 Oct 2026	5.70	5.70	5.70	5.70	5.70	100
8 Oct 2026	6.27	6.28	6.00	6.00	6.25	1,100
5 Oct 2026	5.99	5.99	5.99	5.99	5.99	100
1 Oct 2026	5.99	5.99	5.99	5.99	5.99	1,300
30 Sep 2026	6.30	6.30	6.30	6.30	6.30	500
25 Sep 2026	6.10	6.10	6.10	6.10	6.10	1,400
23 Sep 2026	6.38	6.38	6.38	6.38	6.38	100
21 Sep 2026	6.25	6.25	6.25	6.25	6.25	100
11 Sep 2026	6.50	6.50	6.50	6.50	6.50	100
9 Sep 2026	6.29	6.29	6.29	6.29	6.29	500
4 Sep 2026	6.29	6.29	6.29	6.29	6.29	100
2 Sep 2026	6.29	6.29	6.29	6.29	6.29	100
28 Aug 2026	6.00	6.00	6.00	6.00	6.00	300

Prices in ₹ per share as traded, not adjusted.