Bank of Maharashtra (BOM:532525)
India · Delayed Price · Currency is INR 59.04
+0.62 (1.06%)
At close: Oct 31, 2025
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 58.43 | 61.10 | 58.21 | 59.04 | 59.04 | 1.06% | 1,296,686 |
| Oct 30, 2025 | 59.90 | 59.99 | 58.27 | 58.42 | 58.42 | -2.26% | 452,227 |
| Oct 29, 2025 | 60.21 | 60.74 | 59.44 | 59.77 | 59.77 | -0.40% | 854,110 |
| Oct 28, 2025 | 59.18 | 60.59 | 58.90 | 60.01 | 60.01 | 1.82% | 3,623,669 |
| Oct 27, 2025 | 58.94 | 59.60 | 57.85 | 58.94 | 58.94 | 0.02% | 1,034,995 |
| Oct 24, 2025 | 59.51 | 59.97 | 58.36 | 58.93 | 58.93 | -0.81% | 888,829 |
| Oct 23, 2025 | 60.18 | 60.84 | 59.23 | 59.41 | 59.41 | -1.07% | 1,928,746 |
| Oct 21, 2025 | 60.28 | 60.55 | 59.82 | 60.05 | 60.05 | 0.79% | 590,652 |
| Oct 20, 2025 | 57.85 | 59.92 | 57.40 | 59.58 | 59.58 | 4.36% | 1,870,567 |
| Oct 17, 2025 | 57.67 | 57.87 | 56.54 | 57.09 | 57.09 | -0.92% | 821,506 |
| Oct 16, 2025 | 59.77 | 61.39 | 57.42 | 57.62 | 57.62 | -2.83% | 4,114,734 |
| Oct 15, 2025 | 55.90 | 60.26 | 55.38 | 59.30 | 59.30 | 7.47% | 6,820,386 |
| Oct 14, 2025 | 57.81 | 57.95 | 54.70 | 55.18 | 55.18 | -4.15% | 1,046,314 |
| Oct 13, 2025 | 57.76 | 57.96 | 57.04 | 57.57 | 57.57 | 0.05% | 1,218,228 |
| Oct 10, 2025 | 56.55 | 58.12 | 56.55 | 57.54 | 57.54 | 1.62% | 1,488,804 |
| Oct 9, 2025 | 56.68 | 57.10 | 56.45 | 56.62 | 56.62 | -0.11% | 526,841 |
| Oct 8, 2025 | 57.21 | 57.32 | 56.10 | 56.68 | 56.68 | -0.91% | 820,986 |
| Oct 7, 2025 | 57.63 | 57.63 | 56.95 | 57.20 | 57.20 | 0.07% | 307,235 |
| Oct 6, 2025 | 56.62 | 57.56 | 56.62 | 57.16 | 57.16 | 1.20% | 541,231 |
| Oct 3, 2025 | 55.61 | 57.10 | 55.61 | 56.48 | 56.48 | 0.95% | 978,260 |
| Oct 1, 2025 | 56.19 | 56.45 | 55.15 | 55.95 | 55.95 | - | 493,178 |
| Sep 30, 2025 | 55.00 | 56.73 | 54.81 | 55.95 | 55.95 | 1.91% | 1,037,124 |
| Sep 29, 2025 | 54.20 | 55.55 | 53.92 | 54.90 | 54.90 | 1.65% | 943,682 |
| Sep 26, 2025 | 55.27 | 55.68 | 53.81 | 54.01 | 54.01 | -2.42% | 939,006 |
| Sep 25, 2025 | 56.35 | 56.80 | 55.11 | 55.35 | 55.35 | -1.76% | 757,063 |
| Sep 24, 2025 | 57.29 | 58.65 | 56.25 | 56.34 | 56.34 | -1.47% | 848,550 |
| Sep 23, 2025 | 57.20 | 57.40 | 56.31 | 57.18 | 57.18 | -0.05% | 254,917 |
| Sep 22, 2025 | 57.31 | 57.78 | 56.74 | 57.21 | 57.21 | -0.17% | 406,601 |
| Sep 19, 2025 | 57.25 | 57.93 | 56.85 | 57.31 | 57.31 | 0.10% | 567,567 |
| Sep 18, 2025 | 57.47 | 57.88 | 56.93 | 57.25 | 57.25 | -0.05% | 867,304 |
| Sep 17, 2025 | 54.84 | 57.48 | 54.84 | 57.28 | 57.28 | 3.98% | 3,492,540 |
| Sep 16, 2025 | 54.95 | 55.24 | 54.48 | 55.09 | 55.09 | 0.62% | 338,332 |
| Sep 15, 2025 | 54.00 | 54.89 | 54.00 | 54.75 | 54.75 | 1.33% | 291,921 |
| Sep 12, 2025 | 54.60 | 54.60 | 53.51 | 54.03 | 54.03 | -1.15% | 529,428 |
| Sep 11, 2025 | 54.38 | 55.29 | 54.30 | 54.66 | 54.66 | 1.04% | 705,526 |
| Sep 10, 2025 | 52.85 | 54.20 | 52.56 | 54.10 | 54.10 | 3.26% | 881,554 |
| Sep 9, 2025 | 53.00 | 53.25 | 52.24 | 52.39 | 52.39 | -1.28% | 470,539 |
| Sep 8, 2025 | 52.68 | 53.40 | 52.32 | 53.07 | 53.07 | 0.80% | 499,482 |
| Sep 5, 2025 | 52.09 | 52.75 | 51.85 | 52.65 | 52.65 | 1.13% | 410,325 |
| Sep 4, 2025 | 53.24 | 53.30 | 51.91 | 52.06 | 52.06 | -1.55% | 481,076 |
| Sep 3, 2025 | 52.61 | 52.94 | 52.46 | 52.88 | 52.88 | 0.86% | 310,844 |
| Sep 2, 2025 | 52.04 | 53.25 | 51.95 | 52.43 | 52.43 | 0.73% | 637,219 |
| Sep 1, 2025 | 51.83 | 52.57 | 51.71 | 52.05 | 52.05 | 0.06% | 601,382 |
| Aug 29, 2025 | 52.50 | 52.81 | 51.76 | 52.02 | 52.02 | -0.99% | 575,759 |
| Aug 28, 2025 | 53.22 | 53.22 | 52.30 | 52.54 | 52.54 | -1.30% | 573,094 |
| Aug 26, 2025 | 54.03 | 54.49 | 53.09 | 53.23 | 53.23 | -2.06% | 576,862 |
| Aug 25, 2025 | 54.74 | 54.99 | 54.20 | 54.35 | 54.35 | -0.77% | 298,214 |
| Aug 22, 2025 | 55.00 | 55.42 | 54.66 | 54.77 | 54.77 | -0.92% | 494,367 |
| Aug 21, 2025 | 55.18 | 55.90 | 55.01 | 55.28 | 55.28 | 0.16% | 607,834 |
| Aug 20, 2025 | 55.11 | 55.77 | 54.94 | 55.19 | 55.19 | -0.43% | 443,846 |