Maharashtra Scooters Ltd. (BOM:500266)
India · Delayed Price · Currency is INR 17,957
-63 (-0.35%)
At close: Sep 15, 2025
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17,797.95 | 18,400.00 | 17,100.00 | 17,757.95 | 17,757.95 | 0.35% | 1,110 |
| Sep 18, 2025 | 18,190.10 | 18,208.10 | 17,549.15 | 17,695.65 | 17,695.65 | -1.85% | 700 |
| Sep 17, 2025 | 18,316.80 | 18,430.45 | 17,963.00 | 18,028.45 | 18,028.45 | 0.27% | 905 |
| Sep 16, 2025 | 18,490.00 | 18,497.60 | 17,900.00 | 17,979.15 | 17,979.15 | 0.13% | 1,036 |
| Sep 15, 2025 | 18,119.90 | 18,526.00 | 17,713.00 | 17,956.55 | 17,956.55 | -0.35% | 1,169 |
| Sep 12, 2025 | 17,599.45 | 18,146.00 | 17,587.10 | 18,019.30 | 18,019.30 | 2.39% | 558 |
| Sep 11, 2025 | 17,916.90 | 18,088.90 | 17,500.00 | 17,599.45 | 17,599.45 | -1.83% | 462 |
| Sep 10, 2025 | 17,637.55 | 18,220.00 | 17,637.55 | 17,928.30 | 17,928.30 | 0.22% | 1,494 |
| Sep 9, 2025 | 17,449.95 | 17,999.00 | 17,245.95 | 17,889.25 | 17,889.25 | 2.28% | 780 |
| Sep 8, 2025 | 16,351.00 | 17,610.90 | 16,351.00 | 17,490.45 | 17,490.45 | 5.84% | 1,686 |
| Sep 5, 2025 | 16,915.70 | 16,915.70 | 16,352.00 | 16,524.90 | 16,524.90 | -2.05% | 313 |
| Sep 4, 2025 | 16,693.45 | 17,062.45 | 16,584.00 | 16,870.35 | 16,870.35 | 1.76% | 622 |
| Sep 3, 2025 | 16,500.00 | 16,692.70 | 16,335.00 | 16,579.25 | 16,579.25 | 1.23% | 570 |
| Sep 2, 2025 | 16,128.05 | 16,490.00 | 16,127.00 | 16,378.45 | 16,378.45 | 1.52% | 487 |
| Sep 1, 2025 | 15,733.15 | 16,195.85 | 15,733.15 | 16,133.30 | 16,133.30 | 2.12% | 585 |
| Aug 29, 2025 | 15,762.45 | 16,090.00 | 15,612.90 | 15,798.30 | 15,798.30 | 0.29% | 547 |
| Aug 28, 2025 | 15,798.65 | 15,798.65 | 15,616.90 | 15,752.55 | 15,752.55 | 1.48% | 247 |
| Aug 26, 2025 | 15,564.05 | 15,786.05 | 15,401.00 | 15,522.75 | 15,522.75 | -0.13% | 383 |
| Aug 25, 2025 | 15,778.05 | 15,778.05 | 15,197.80 | 15,543.10 | 15,543.10 | -0.21% | 241 |
| Aug 22, 2025 | 15,665.50 | 15,906.65 | 15,500.00 | 15,575.50 | 15,575.50 | -0.60% | 363 |
| Aug 21, 2025 | 15,828.45 | 15,961.05 | 15,650.20 | 15,670.10 | 15,670.10 | -0.77% | 221 |
| Aug 20, 2025 | 15,200.05 | 16,128.70 | 15,200.05 | 15,791.25 | 15,791.25 | -1.22% | 254 |
| Aug 19, 2025 | 16,400.00 | 16,400.00 | 15,904.00 | 15,986.60 | 15,986.60 | -1.09% | 394 |
| Aug 18, 2025 | 16,121.95 | 16,303.00 | 15,895.55 | 16,162.80 | 16,162.80 | 2.63% | 769 |
| Aug 14, 2025 | 15,662.00 | 15,881.45 | 15,556.35 | 15,749.10 | 15,749.10 | 0.56% | 580 |
| Aug 13, 2025 | 15,168.85 | 15,735.95 | 15,168.55 | 15,661.55 | 15,661.55 | 3.59% | 833 |
| Aug 12, 2025 | 15,011.90 | 15,358.10 | 15,000.00 | 15,118.85 | 15,118.85 | 1.64% | 522 |
| Aug 11, 2025 | 14,800.00 | 15,095.00 | 14,796.10 | 14,875.10 | 14,875.10 | 1.50% | 876 |
| Aug 8, 2025 | 14,699.00 | 15,064.00 | 14,580.50 | 14,654.75 | 14,654.75 | 0.46% | 377 |
| Aug 7, 2025 | 14,909.05 | 14,911.05 | 14,521.00 | 14,587.35 | 14,587.35 | -2.55% | 327 |
| Aug 6, 2025 | 14,901.70 | 15,122.65 | 14,731.70 | 14,968.30 | 14,968.30 | 1.65% | 863 |
| Aug 5, 2025 | 14,501.05 | 15,233.35 | 14,501.05 | 14,725.35 | 14,725.35 | -2.04% | 359 |
| Aug 4, 2025 | 15,540.95 | 15,685.95 | 14,862.95 | 15,032.05 | 15,032.05 | -1.34% | 1,036 |
| Aug 1, 2025 | 15,950.00 | 16,203.00 | 15,082.50 | 15,236.95 | 15,236.95 | -5.12% | 1,770 |
| Jul 31, 2025 | 15,789.45 | 16,162.45 | 15,609.30 | 16,058.55 | 16,058.55 | 1.67% | 635 |
| Jul 30, 2025 | 15,315.00 | 15,820.00 | 15,119.00 | 15,794.30 | 15,794.30 | 3.13% | 996 |
| Jul 29, 2025 | 15,000.00 | 15,383.25 | 14,801.75 | 15,314.75 | 15,314.75 | 2.48% | 1,411 |
| Jul 28, 2025 | 14,810.00 | 15,276.00 | 14,749.00 | 14,944.00 | 14,944.00 | 2.39% | 888 |
| Jul 25, 2025 | 14,305.00 | 14,789.45 | 14,305.00 | 14,595.75 | 14,595.75 | -1.21% | 405 |
| Jul 24, 2025 | 15,120.00 | 15,120.00 | 14,608.05 | 14,774.25 | 14,774.25 | -1.24% | 499 |
| Jul 23, 2025 | 14,908.95 | 15,099.00 | 14,566.00 | 14,960.50 | 14,960.50 | 0.87% | 982 |
| Jul 22, 2025 | 14,899.00 | 14,900.25 | 14,622.40 | 14,830.95 | 14,830.95 | -0.25% | 229 |
| Jul 21, 2025 | 14,550.65 | 14,962.60 | 14,496.70 | 14,867.95 | 14,867.95 | 2.51% | 227 |
| Jul 18, 2025 | 14,891.95 | 14,891.95 | 14,400.00 | 14,504.45 | 14,504.45 | 0.11% | 135 |
| Jul 17, 2025 | 14,829.30 | 14,829.30 | 14,404.55 | 14,488.60 | 14,488.60 | -0.15% | 84 |
| Jul 16, 2025 | 14,701.40 | 14,701.40 | 14,460.00 | 14,509.85 | 14,509.85 | -0.58% | 182 |
| Jul 15, 2025 | 14,401.00 | 14,700.00 | 14,341.95 | 14,595.10 | 14,595.10 | 3.07% | 467 |
| Jul 14, 2025 | 14,319.00 | 14,319.00 | 13,932.60 | 14,160.25 | 14,160.25 | -1.12% | 748 |
| Jul 11, 2025 | 14,431.75 | 14,799.00 | 14,263.45 | 14,320.05 | 14,320.05 | -0.50% | 345 |
| Jul 10, 2025 | 14,400.00 | 14,434.95 | 14,161.95 | 14,391.90 | 14,391.90 | 0.18% | 223 |