Maharashtra Scooters Ltd. (BOM:500266)
India · Delayed Price · Currency is INR 14,436
-18 (-0.12%)
At close: Dec 4, 2025
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14,648.75 | 14,648.75 | 14,317.00 | 14,537.70 | 14,537.70 | 0.70% | 108 |
| Dec 4, 2025 | 14,649.95 | 14,649.95 | 14,288.65 | 14,436.05 | 14,436.05 | -0.12% | 213 |
| Dec 3, 2025 | 14,257.85 | 14,499.00 | 14,152.05 | 14,453.75 | 14,453.75 | 1.34% | 329 |
| Dec 2, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,262.60 | 14,262.60 | -1.79% | 299 |
| Dec 1, 2025 | 14,013.05 | 14,915.95 | 14,013.05 | 14,522.80 | 14,522.80 | -1.15% | 374 |
| Nov 28, 2025 | 14,562.55 | 14,755.00 | 14,562.55 | 14,691.25 | 14,691.25 | 0.71% | 111 |
| Nov 27, 2025 | 14,400.00 | 14,646.00 | 14,375.00 | 14,587.60 | 14,587.60 | 1.10% | 302 |
| Nov 26, 2025 | 14,089.95 | 14,500.00 | 14,061.00 | 14,429.00 | 14,429.00 | 2.26% | 765 |
| Nov 25, 2025 | 14,403.00 | 14,670.55 | 13,954.00 | 14,109.45 | 14,109.45 | -1.95% | 434 |
| Nov 24, 2025 | 14,620.00 | 14,990.65 | 14,292.00 | 14,389.65 | 14,389.65 | -1.88% | 601 |
| Nov 21, 2025 | 14,965.00 | 15,060.00 | 14,590.00 | 14,665.65 | 14,665.65 | -2.63% | 347 |
| Nov 20, 2025 | 14,998.00 | 15,130.00 | 14,834.00 | 15,062.35 | 15,062.35 | 2.43% | 278 |
| Nov 19, 2025 | 14,700.15 | 14,740.00 | 14,350.00 | 14,704.40 | 14,704.40 | -1.19% | 617 |
| Nov 18, 2025 | 15,272.80 | 15,272.80 | 14,812.40 | 14,882.15 | 14,882.15 | -2.56% | 652 |
| Nov 17, 2025 | 14,849.05 | 15,650.00 | 14,624.50 | 15,272.75 | 15,272.75 | 6.33% | 1,968 |
| Nov 14, 2025 | 14,102.00 | 14,379.80 | 13,902.30 | 14,363.90 | 14,363.90 | 1.62% | 281 |
| Nov 13, 2025 | 14,399.00 | 14,399.00 | 13,685.00 | 14,135.15 | 14,135.15 | -1.51% | 562 |
| Nov 12, 2025 | 14,779.00 | 14,779.00 | 14,250.55 | 14,351.30 | 14,351.30 | -0.90% | 301 |
| Nov 11, 2025 | 14,597.60 | 14,696.85 | 14,300.05 | 14,481.05 | 14,481.05 | -0.80% | 199 |
| Nov 10, 2025 | 14,531.00 | 14,750.00 | 14,400.00 | 14,597.60 | 14,597.60 | 0.46% | 355 |
| Nov 7, 2025 | 15,229.00 | 15,229.00 | 14,450.00 | 14,531.00 | 14,531.00 | -1.51% | 285 |
| Nov 6, 2025 | 14,699.00 | 14,957.00 | 14,552.00 | 14,754.35 | 14,754.35 | 0.34% | 529 |
| Nov 4, 2025 | 15,490.00 | 15,490.00 | 14,685.00 | 14,703.75 | 14,703.75 | -1.06% | 523 |
| Nov 3, 2025 | 15,100.00 | 15,190.90 | 14,551.00 | 14,860.80 | 14,860.80 | -2.30% | 743 |
| Oct 31, 2025 | 15,900.00 | 15,900.00 | 15,117.00 | 15,210.90 | 15,210.90 | -6.11% | 929 |
| Oct 28, 2025 | 16,499.25 | 16,499.95 | 16,000.00 | 16,199.95 | 16,199.95 | -1.46% | 806 |
| Oct 27, 2025 | 16,498.00 | 16,606.10 | 16,401.00 | 16,439.95 | 16,439.95 | 0.13% | 166 |
| Oct 24, 2025 | 16,993.80 | 16,993.80 | 16,370.00 | 16,418.10 | 16,418.10 | -1.73% | 236 |
| Oct 23, 2025 | 17,194.05 | 17,200.00 | 16,628.90 | 16,707.15 | 16,707.15 | -3.12% | 324 |
| Oct 21, 2025 | 17,250.05 | 17,283.45 | 17,191.40 | 17,244.90 | 17,244.90 | 0.26% | 177 |
| Oct 20, 2025 | 17,949.95 | 17,949.95 | 17,111.00 | 17,200.20 | 17,200.20 | 0.04% | 301 |
| Oct 17, 2025 | 17,489.25 | 17,550.00 | 17,100.00 | 17,192.80 | 17,192.80 | 0.14% | 342 |
| Oct 16, 2025 | 17,199.00 | 17,308.85 | 17,160.00 | 17,168.60 | 17,168.60 | -0.30% | 143 |
| Oct 15, 2025 | 16,800.00 | 17,285.95 | 16,800.00 | 17,219.95 | 17,219.95 | 1.52% | 132 |
| Oct 14, 2025 | 17,295.20 | 17,363.95 | 16,895.15 | 16,962.95 | 16,962.95 | -2.18% | 262 |
| Oct 13, 2025 | 17,124.70 | 17,522.00 | 17,110.95 | 17,340.55 | 17,340.55 | 0.92% | 483 |
| Oct 10, 2025 | 16,903.65 | 17,279.00 | 16,890.00 | 17,182.80 | 17,182.80 | 2.05% | 402 |
| Oct 9, 2025 | 16,789.00 | 16,906.00 | 16,650.00 | 16,836.95 | 16,836.95 | 0.69% | 108 |
| Oct 8, 2025 | 17,139.45 | 17,139.45 | 16,702.60 | 16,721.60 | 16,721.60 | -0.47% | 124 |
| Oct 7, 2025 | 16,500.15 | 16,869.00 | 16,500.15 | 16,800.10 | 16,800.10 | 0.39% | 146 |
| Oct 6, 2025 | 16,775.00 | 16,896.65 | 16,693.80 | 16,734.05 | 16,734.05 | -0.32% | 169 |
| Oct 3, 2025 | 16,888.00 | 17,135.45 | 16,502.95 | 16,788.10 | 16,788.10 | -0.57% | 517 |
| Oct 1, 2025 | 17,102.20 | 17,285.90 | 16,650.10 | 16,883.85 | 16,883.85 | -2.17% | 755 |
| Sep 30, 2025 | 17,989.00 | 17,989.00 | 17,167.90 | 17,257.95 | 17,257.95 | -1.96% | 1,578 |
| Sep 29, 2025 | 17,499.05 | 18,062.55 | 16,796.30 | 17,603.00 | 17,603.00 | 0.73% | 1,984 |
| Sep 26, 2025 | 17,621.45 | 17,830.00 | 17,430.00 | 17,476.15 | 17,476.15 | -0.89% | 851 |
| Sep 25, 2025 | 17,798.90 | 17,959.00 | 17,505.00 | 17,633.15 | 17,633.15 | -1.50% | 320 |
| Sep 24, 2025 | 17,501.05 | 18,100.00 | 17,316.15 | 17,901.55 | 17,901.55 | 1.88% | 839 |
| Sep 23, 2025 | 18,027.15 | 18,184.25 | 17,471.00 | 17,570.85 | 17,570.85 | -1.80% | 802 |
| Sep 22, 2025 | 17,611.00 | 18,101.00 | 17,611.00 | 17,892.75 | 17,892.75 | 0.76% | 346 |