Maharashtra Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.36	0.37	0.35	0.36	0.36	-	1,145,866
Jan 21, 2026	0.37	0.38	0.34	0.36	0.36	-5.26%	2,343,858
Jan 20, 2026	0.41	0.41	0.37	0.38	0.38	-5.00%	1,323,290
Jan 19, 2026	0.41	0.42	0.36	0.40	0.40	-2.44%	924,139
Jan 16, 2026	0.41	0.42	0.41	0.41	0.41	-	368,627
Jan 14, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	494,365
Jan 13, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	547,852
Jan 12, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	664,734
Jan 9, 2026	0.42	0.43	0.42	0.42	0.42	-	453,084
Jan 8, 2026	0.42	0.43	0.42	0.42	0.42	-	713,395
Jan 7, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	629,425
Jan 6, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	472,286
Jan 5, 2026	0.43	0.44	0.43	0.43	0.43	-	565,402
Jan 2, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	721,983
Jan 1, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	558,517
Dec 31, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	598,240
Dec 30, 2025	0.45	0.45	0.43	0.44	0.44	-	749,361
Dec 29, 2025	0.45	0.45	0.43	0.44	0.44	-	784,304
Dec 26, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	663,226
Dec 24, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	2,398,957
Dec 23, 2025	0.45	0.46	0.43	0.44	0.44	-2.22%	943,395
Dec 22, 2025	0.44	0.46	0.43	0.45	0.45	2.27%	1,900,475
Dec 19, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	478,679
Dec 18, 2025	0.45	0.45	0.43	0.43	0.43	-	688,749
Dec 17, 2025	0.43	0.50	0.43	0.43	0.43	-	3,444,443
Dec 16, 2025	0.43	0.44	0.43	0.43	0.43	-	403,196
Dec 15, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	439,712
Dec 12, 2025	0.43	0.44	0.43	0.44	0.44	-	315,735
Dec 11, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	415,769
Dec 10, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	415,148
Dec 9, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	506,543
Dec 8, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	628,532
Dec 5, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	594,836
Dec 4, 2025	0.44	0.46	0.43	0.45	0.45	2.27%	1,433,857
Dec 3, 2025	0.44	0.44	0.43	0.44	0.44	-	472,357
Dec 2, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	741,883
Dec 1, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	628,327
Nov 28, 2025	0.44	0.44	0.42	0.44	0.44	2.33%	1,308,062
Nov 27, 2025	0.42	0.44	0.42	0.43	0.43	-	494,283
Nov 26, 2025	0.43	0.44	0.42	0.43	0.43	-	822,573
Nov 25, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	586,541
Nov 24, 2025	0.44	0.44	0.41	0.42	0.42	-4.55%	1,313,820
Nov 21, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	919,324
Nov 20, 2025	0.43	0.45	0.43	0.43	0.43	-2.27%	859,937
Nov 19, 2025	0.44	0.45	0.43	0.44	0.44	-	735,868
Nov 18, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	830,440
Nov 17, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	1,403,549
Nov 14, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	865,760
Nov 13, 2025	0.46	0.46	0.45	0.45	0.45	-2.17%	595,380
Nov 12, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	716,199