Maharashtra Scooters Ltd. (BOM:500266)
India · Delayed Price · Currency is INR 13,100
+187 (1.45%)
At close: Sep 16, 2026
BOM:500266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 13,099.85 | 13,192.35 | 12,900.00 | 13,100.10 | 13,100.10 | 1.45% | 420 |
| Sep 15, 2026 | 12,945.15 | 13,073.65 | 12,725.80 | 12,913.45 | 12,913.45 | -0.69% | 615 |
| Sep 11, 2026 | 13,098.00 | 13,124.15 | 12,862.45 | 13,002.55 | 13,002.55 | -0.73% | 436 |
| Sep 10, 2026 | 13,292.00 | 13,315.10 | 13,039.75 | 13,098.50 | 13,098.50 | -1.48% | 337 |
| Sep 9, 2026 | 13,297.05 | 13,504.35 | 13,250.00 | 13,294.90 | 13,294.90 | 0.06% | 198 |
| Sep 8, 2026 | 13,476.50 | 13,476.50 | 13,260.00 | 13,287.05 | 13,287.05 | -1.41% | 110 |
| Sep 7, 2026 | 13,602.00 | 13,627.70 | 13,401.00 | 13,476.50 | 13,476.50 | -0.80% | 217 |
| Sep 4, 2026 | 13,642.20 | 13,642.20 | 13,543.50 | 13,585.75 | 13,585.75 | -0.41% | 227 |
| Sep 3, 2026 | 13,550.00 | 13,690.00 | 13,550.00 | 13,642.20 | 13,642.20 | 0.52% | 165 |
| Sep 2, 2026 | 13,631.00 | 13,659.60 | 13,450.00 | 13,572.20 | 13,572.20 | -0.84% | 103 |
| Sep 1, 2026 | 13,660.00 | 13,760.90 | 13,625.00 | 13,687.45 | 13,687.45 | -0.01% | 260 |
| Aug 31, 2026 | 13,763.00 | 13,926.05 | 13,603.05 | 13,689.20 | 13,689.20 | 0.19% | 266 |
| Aug 28, 2026 | 13,566.35 | 13,899.70 | 13,566.35 | 13,662.85 | 13,662.85 | 0.76% | 370 |
| Aug 27, 2026 | 13,696.00 | 13,870.00 | 13,500.00 | 13,560.10 | 13,560.10 | -0.99% | 336 |
| Aug 26, 2026 | 13,299.95 | 13,925.00 | 13,216.00 | 13,696.30 | 13,696.30 | 3.40% | 795 |
| Aug 25, 2026 | 13,080.05 | 13,300.00 | 13,000.00 | 13,246.40 | 13,246.40 | 1.32% | 200 |
| Aug 24, 2026 | 13,130.05 | 13,360.00 | 12,991.10 | 13,074.35 | 13,074.35 | -0.45% | 294 |
| Aug 21, 2026 | 13,119.50 | 13,215.95 | 13,113.00 | 13,133.80 | 13,133.80 | 0.13% | 161 |
| Aug 20, 2026 | 13,347.00 | 13,401.00 | 13,061.00 | 13,117.20 | 13,117.20 | -1.81% | 249 |
| Aug 19, 2026 | 13,228.75 | 13,439.20 | 13,181.90 | 13,359.10 | 13,359.10 | 0.99% | 336 |
| Aug 18, 2026 | 13,499.00 | 13,511.85 | 13,121.00 | 13,228.75 | 13,228.75 | -1.90% | 382 |
| Aug 17, 2026 | 13,200.05 | 13,511.85 | 13,200.05 | 13,485.30 | 13,485.30 | 1.08% | 265 |
| Aug 14, 2026 | 13,331.05 | 13,573.95 | 13,320.00 | 13,341.40 | 13,341.40 | 0.09% | 113 |
| Aug 13, 2026 | 13,650.00 | 13,650.00 | 13,267.05 | 13,329.90 | 13,329.90 | -2.42% | 193 |
| Aug 12, 2026 | 13,753.25 | 13,809.95 | 13,622.00 | 13,660.90 | 13,660.90 | -0.67% | 171 |
| Aug 11, 2026 | 13,692.00 | 13,835.00 | 13,667.95 | 13,753.25 | 13,753.25 | 0.51% | 192 |
| Aug 10, 2026 | 14,061.35 | 14,061.35 | 13,602.00 | 13,683.20 | 13,683.20 | -0.83% | 219 |
| Aug 7, 2026 | 13,740.00 | 13,902.20 | 13,740.00 | 13,797.50 | 13,797.50 | -0.14% | 140 |
| Aug 6, 2026 | 13,995.00 | 13,995.95 | 13,777.00 | 13,816.30 | 13,816.30 | -0.28% | 532 |
| Aug 5, 2026 | 13,949.55 | 14,055.90 | 13,811.00 | 13,855.00 | 13,855.00 | 0.32% | 498 |
| Aug 4, 2026 | 14,069.75 | 14,121.00 | 13,600.00 | 13,811.40 | 13,811.40 | -0.94% | 1,502 |
| Aug 3, 2026 | 13,115.30 | 14,050.00 | 13,010.00 | 13,941.80 | 13,941.80 | 7.12% | 2,335 |
| Jul 31, 2026 | 12,599.90 | 13,066.90 | 12,359.75 | 13,015.30 | 13,015.30 | 5.32% | 677 |
| Jul 30, 2026 | 12,601.05 | 12,611.20 | 12,301.15 | 12,357.95 | 12,357.95 | -3.14% | 240 |
| Jul 29, 2026 | 12,717.00 | 13,185.20 | 12,476.30 | 12,758.20 | 12,758.20 | 0.24% | 341 |
| Jul 28, 2026 | 12,930.00 | 12,943.00 | 12,701.00 | 12,727.55 | 12,727.55 | -1.81% | 85 |
| Jul 27, 2026 | 12,616.85 | 13,100.00 | 12,616.85 | 12,961.70 | 12,961.70 | 2.21% | 246 |
| Jul 24, 2026 | 12,608.00 | 12,797.25 | 12,423.20 | 12,681.20 | 12,681.20 | 0.80% | 198 |
| Jul 23, 2026 | 12,773.50 | 12,773.50 | 12,547.00 | 12,580.75 | 12,580.75 | -1.34% | 180 |
| Jul 22, 2026 | 12,915.00 | 12,915.00 | 12,721.05 | 12,752.00 | 12,752.00 | -1.48% | 170 |
| Jul 21, 2026 | 13,001.00 | 13,184.40 | 12,852.00 | 12,943.70 | 12,943.70 | -0.49% | 441 |
| Jul 20, 2026 | 12,992.00 | 13,046.25 | 12,992.00 | 13,007.30 | 13,007.30 | 0.23% | 29 |
| Jul 17, 2026 | 12,943.40 | 13,058.45 | 12,813.90 | 12,977.55 | 12,977.55 | 0.42% | 132 |
| Jul 16, 2026 | 13,139.95 | 13,140.05 | 12,870.05 | 12,923.30 | 12,923.30 | -0.82% | 142 |
| Jul 15, 2026 | 13,058.00 | 13,173.20 | 12,964.45 | 13,030.30 | 13,030.30 | -0.22% | 107 |
| Jul 14, 2026 | 13,200.05 | 13,252.30 | 13,033.00 | 13,058.40 | 13,058.40 | -1.50% | 100 |
| Jul 13, 2026 | 13,020.10 | 13,370.00 | 13,020.05 | 13,257.55 | 13,257.55 | 0.99% | 177 |
| Jul 10, 2026 | 13,183.00 | 13,299.00 | 13,089.35 | 13,127.70 | 13,127.70 | 0.85% | 141 |
| Jul 9, 2026 | 12,912.05 | 13,163.00 | 12,912.00 | 13,016.75 | 13,016.75 | 1.14% | 103 |
| Jul 8, 2026 | 12,998.50 | 13,100.00 | 12,840.75 | 12,869.45 | 12,869.45 | -1.21% | 565 |