Maharashtra Scooters Ltd. (BOM:500266)
India · Delayed Price · Currency is INR 12,222
-85 (-0.69%)
At close: Oct 7, 2026
BOM:500266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 12,315.00 | 12,368.00 | 12,184.00 | 12,222.30 | 12,222.30 | -0.69% | 1,175 |
| Oct 6, 2026 | 12,507.00 | 12,507.05 | 12,275.75 | 12,307.35 | 12,307.35 | -1.55% | 210 |
| Oct 5, 2026 | 12,474.00 | 12,600.00 | 12,406.40 | 12,500.60 | 12,500.60 | 0.97% | 197 |
| Oct 1, 2026 | 12,492.05 | 12,576.35 | 12,167.45 | 12,380.90 | 12,380.90 | -1.62% | 262 |
| Sep 30, 2026 | 12,341.00 | 12,665.35 | 12,341.00 | 12,584.70 | 12,584.70 | 2.29% | 315 |
| Sep 29, 2026 | 12,804.00 | 12,805.00 | 12,099.70 | 12,303.35 | 12,303.35 | -3.80% | 850 |
| Sep 28, 2026 | 12,958.95 | 12,984.00 | 12,715.05 | 12,789.25 | 12,789.25 | -1.86% | 113 |
| Sep 25, 2026 | 13,208.00 | 13,208.00 | 12,940.00 | 13,031.55 | 13,031.55 | -1.45% | 149 |
| Sep 24, 2026 | 13,128.95 | 13,300.00 | 13,081.50 | 13,223.75 | 13,223.75 | -0.46% | 422 |
| Sep 23, 2026 | 13,346.10 | 13,373.00 | 13,214.70 | 13,285.15 | 13,285.15 | -0.12% | 98 |
| Sep 22, 2026 | 13,610.00 | 13,644.20 | 13,264.80 | 13,300.90 | 13,300.90 | -2.07% | 204 |
| Sep 21, 2026 | 13,707.25 | 13,781.00 | 13,453.70 | 13,582.50 | 13,582.50 | 0.03% | 527 |
| Sep 18, 2026 | 13,219.85 | 13,840.00 | 13,195.00 | 13,738.75 | 13,578.75 | 4.34% | 1,033 |
| Sep 17, 2026 | 13,120.05 | 13,245.00 | 13,111.00 | 13,167.40 | 13,014.05 | 0.51% | 152 |
| Sep 16, 2026 | 13,099.85 | 13,192.35 | 12,900.00 | 13,100.10 | 12,947.54 | 1.45% | 420 |
| Sep 15, 2026 | 12,945.15 | 13,073.65 | 12,725.80 | 12,913.45 | 12,763.06 | -0.69% | 615 |
| Sep 11, 2026 | 13,098.00 | 13,124.15 | 12,862.45 | 13,002.55 | 12,851.12 | -0.73% | 436 |
| Sep 10, 2026 | 13,292.00 | 13,315.10 | 13,039.75 | 13,098.50 | 12,945.96 | -1.48% | 337 |
| Sep 9, 2026 | 13,297.05 | 13,504.35 | 13,250.00 | 13,294.90 | 13,140.07 | 0.06% | 198 |
| Sep 8, 2026 | 13,476.50 | 13,476.50 | 13,260.00 | 13,287.05 | 13,132.31 | -1.41% | 110 |
| Sep 7, 2026 | 13,602.00 | 13,627.70 | 13,401.00 | 13,476.50 | 13,319.55 | -0.80% | 217 |
| Sep 4, 2026 | 13,642.20 | 13,642.20 | 13,543.50 | 13,585.75 | 13,427.53 | -0.41% | 227 |
| Sep 3, 2026 | 13,550.00 | 13,690.00 | 13,550.00 | 13,642.20 | 13,483.32 | 0.52% | 165 |
| Sep 2, 2026 | 13,631.00 | 13,659.60 | 13,450.00 | 13,572.20 | 13,414.14 | -0.84% | 103 |
| Sep 1, 2026 | 13,660.00 | 13,760.90 | 13,625.00 | 13,687.45 | 13,528.05 | -0.01% | 260 |
| Aug 31, 2026 | 13,763.00 | 13,926.05 | 13,603.05 | 13,689.20 | 13,529.78 | 0.19% | 266 |
| Aug 28, 2026 | 13,566.35 | 13,899.70 | 13,566.35 | 13,662.85 | 13,503.73 | 0.76% | 370 |
| Aug 27, 2026 | 13,696.00 | 13,870.00 | 13,500.00 | 13,560.10 | 13,402.18 | -0.99% | 336 |
| Aug 26, 2026 | 13,299.95 | 13,925.00 | 13,216.00 | 13,696.30 | 13,536.79 | 3.40% | 795 |
| Aug 25, 2026 | 13,080.05 | 13,300.00 | 13,000.00 | 13,246.40 | 13,092.13 | 1.32% | 200 |
| Aug 24, 2026 | 13,130.05 | 13,360.00 | 12,991.10 | 13,074.35 | 12,922.09 | -0.45% | 294 |
| Aug 21, 2026 | 13,119.50 | 13,215.95 | 13,113.00 | 13,133.80 | 12,980.85 | 0.13% | 161 |
| Aug 20, 2026 | 13,347.00 | 13,401.00 | 13,061.00 | 13,117.20 | 12,964.44 | -1.81% | 249 |
| Aug 19, 2026 | 13,228.75 | 13,439.20 | 13,181.90 | 13,359.10 | 13,203.52 | 0.99% | 336 |
| Aug 18, 2026 | 13,499.00 | 13,511.85 | 13,121.00 | 13,228.75 | 13,074.69 | -1.90% | 382 |
| Aug 17, 2026 | 13,200.05 | 13,511.85 | 13,200.05 | 13,485.30 | 13,328.25 | 1.08% | 265 |
| Aug 14, 2026 | 13,331.05 | 13,573.95 | 13,320.00 | 13,341.40 | 13,186.03 | 0.09% | 113 |
| Aug 13, 2026 | 13,650.00 | 13,650.00 | 13,267.05 | 13,329.90 | 13,174.66 | -2.42% | 193 |
| Aug 12, 2026 | 13,753.25 | 13,809.95 | 13,622.00 | 13,660.90 | 13,501.81 | -0.67% | 171 |
| Aug 11, 2026 | 13,692.00 | 13,835.00 | 13,667.95 | 13,753.25 | 13,593.08 | 0.51% | 192 |
| Aug 10, 2026 | 14,061.35 | 14,061.35 | 13,602.00 | 13,683.20 | 13,523.85 | -0.83% | 219 |
| Aug 7, 2026 | 13,740.00 | 13,902.20 | 13,740.00 | 13,797.50 | 13,636.82 | -0.14% | 140 |
| Aug 6, 2026 | 13,995.00 | 13,995.95 | 13,777.00 | 13,816.30 | 13,655.40 | -0.28% | 532 |
| Aug 5, 2026 | 13,949.55 | 14,055.90 | 13,811.00 | 13,855.00 | 13,693.65 | 0.32% | 498 |
| Aug 4, 2026 | 14,069.75 | 14,121.00 | 13,600.00 | 13,811.40 | 13,650.55 | -0.94% | 1,502 |
| Aug 3, 2026 | 13,115.30 | 14,050.00 | 13,010.00 | 13,941.80 | 13,779.44 | 7.12% | 2,335 |
| Jul 31, 2026 | 12,599.90 | 13,066.90 | 12,359.75 | 13,015.30 | 12,863.73 | 5.32% | 677 |
| Jul 30, 2026 | 12,601.05 | 12,611.20 | 12,301.15 | 12,357.95 | 12,214.03 | -3.14% | 240 |
| Jul 29, 2026 | 12,717.00 | 13,185.20 | 12,476.30 | 12,758.20 | 12,609.62 | 0.24% | 341 |
| Jul 28, 2026 | 12,930.00 | 12,943.00 | 12,701.00 | 12,727.55 | 12,579.33 | -1.81% | 85 |