Maharashtra Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	0.47	0.47	0.45	0.46	0.46	-2.13%	1,231,976
Oct 29, 2025	0.47	0.48	0.46	0.47	0.47	-	566,177
Oct 28, 2025	0.47	0.48	0.46	0.47	0.47	-	967,448
Oct 27, 2025	0.46	0.47	0.44	0.47	0.47	2.17%	1,598,942
Oct 24, 2025	0.47	0.48	0.45	0.46	0.46	-2.13%	2,352,722
Oct 23, 2025	0.48	0.48	0.45	0.47	0.47	-2.08%	1,859,467
Oct 21, 2025	0.47	0.48	0.46	0.48	0.48	2.13%	390,283
Oct 20, 2025	0.47	0.49	0.46	0.47	0.47	-	936,216
Oct 17, 2025	0.46	0.47	0.46	0.47	0.47	-	687,262
Oct 16, 2025	0.48	0.48	0.46	0.47	0.47	-2.08%	565,371
Oct 15, 2025	0.47	0.49	0.46	0.48	0.48	2.13%	1,810,304
Oct 14, 2025	0.47	0.48	0.46	0.47	0.47	-	2,144,213
Oct 13, 2025	0.49	0.51	0.46	0.47	0.47	-4.08%	2,147,735
Oct 10, 2025	0.49	0.51	0.49	0.49	0.49	-	590,415
Oct 9, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	1,053,798
Oct 8, 2025	0.47	0.50	0.47	0.50	0.50	4.17%	1,558,514
Oct 7, 2025	0.50	0.50	0.47	0.48	0.48	-2.04%	1,542,768
Oct 6, 2025	0.55	0.56	0.48	0.49	0.49	-7.55%	3,277,485
Oct 3, 2025	0.50	0.53	0.50	0.53	0.53	8.16%	2,202,938
Oct 1, 2025	0.50	0.50	0.48	0.49	0.49	2.08%	817,131
Sep 30, 2025	0.48	0.50	0.48	0.48	0.48	-2.04%	719,811
Sep 29, 2025	0.51	0.51	0.48	0.49	0.49	-2.00%	634,183
Sep 26, 2025	0.51	0.52	0.50	0.50	0.50	-	712,149
Sep 25, 2025	0.52	0.53	0.49	0.50	0.50	-3.85%	1,514,573
Sep 24, 2025	0.53	0.53	0.51	0.52	0.52	1.96%	1,345,854
Sep 23, 2025	0.52	0.53	0.50	0.51	0.51	2.00%	1,072,588
Sep 22, 2025	0.52	0.52	0.50	0.50	0.50	-3.85%	944,846
Sep 19, 2025	0.54	0.54	0.51	0.52	0.52	-3.70%	1,738,993
Sep 18, 2025	0.56	0.56	0.53	0.54	0.54	-	1,172,488
Sep 17, 2025	0.56	0.56	0.52	0.54	0.54	-	3,062,244
Sep 16, 2025	0.51	0.56	0.49	0.54	0.54	5.88%	2,838,732
Sep 15, 2025	0.54	0.54	0.48	0.51	0.51	-3.77%	2,085,804
Sep 12, 2025	0.53	0.56	0.53	0.53	0.53	-	3,213,014
Sep 11, 2025	0.49	0.53	0.48	0.53	0.53	8.16%	4,334,640
Sep 10, 2025	0.48	0.49	0.46	0.49	0.49	2.08%	2,252,481
Sep 9, 2025	0.46	0.50	0.45	0.48	0.48	4.35%	3,764,414
Sep 8, 2025	0.45	0.46	0.44	0.46	0.46	2.22%	1,867,402
Sep 5, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	868,713
Sep 4, 2025	0.45	0.46	0.44	0.44	0.44	-	709,348
Sep 3, 2025	0.44	0.45	0.43	0.44	0.44	-	1,377,229
Sep 2, 2025	0.45	0.45	0.43	0.44	0.44	-	929,400
Sep 1, 2025	0.45	0.46	0.44	0.44	0.44	-	2,933,461
Aug 29, 2025	0.44	0.45	0.43	0.44	0.44	-	966,386
Aug 28, 2025	0.44	0.45	0.43	0.44	0.44	-2.22%	614,688
Aug 26, 2025	0.45	0.46	0.44	0.45	0.45	-	1,299,626
Aug 25, 2025	0.45	0.46	0.44	0.45	0.45	-	698,271
Aug 22, 2025	0.45	0.45	0.43	0.45	0.45	-	752,962
Aug 21, 2025	0.47	0.47	0.44	0.45	0.45	-4.26%	2,035,983
Aug 20, 2025	0.46	0.49	0.46	0.47	0.47	2.17%	1,654,223
Aug 19, 2025	0.46	0.46	0.44	0.46	0.46	-	995,290