Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 1, 2026	62.47	63.80	61.41	63.58	63.58	2.47%	2,810,679
Dec 31, 2025	60.44	62.60	60.30	62.05	62.05	2.63%	1,872,364
Dec 30, 2025	57.80	60.89	57.28	60.46	60.46	4.67%	1,832,237
Dec 29, 2025	57.00	58.08	56.96	57.76	57.76	1.33%	1,108,775
Dec 26, 2025	57.19	57.65	56.91	57.00	57.00	-0.49%	664,750
Dec 24, 2025	57.76	58.00	57.16	57.28	57.28	-0.75%	525,339
Dec 23, 2025	57.73	58.10	57.55	57.71	57.71	0.03%	876,357
Dec 22, 2025	57.06	57.82	57.03	57.69	57.69	0.63%	947,728
Dec 19, 2025	56.32	57.44	56.32	57.33	57.33	1.72%	516,879
Dec 18, 2025	56.80	56.80	55.96	56.36	56.36	-0.69%	507,460
Dec 17, 2025	56.51	56.99	56.45	56.75	56.75	0.42%	357,909
Dec 16, 2025	57.12	57.50	56.45	56.51	56.51	-1.58%	421,905
Dec 15, 2025	56.95	57.69	56.51	57.42	57.42	0.67%	666,173
Dec 12, 2025	57.43	57.65	56.90	57.04	57.04	-0.77%	1,626,596
Dec 11, 2025	56.85	57.77	56.51	57.48	57.48	1.45%	612,297
Dec 10, 2025	56.69	57.60	56.50	56.66	56.66	-0.70%	1,047,243
Dec 9, 2025	55.75	57.19	55.50	57.06	57.06	1.35%	979,711
Dec 8, 2025	57.25	57.40	55.71	56.30	56.30	-1.19%	1,972,456
Dec 5, 2025	56.86	57.40	56.55	56.98	56.98	0.04%	1,405,074
Dec 4, 2025	56.50	57.04	55.80	56.96	56.96	0.58%	1,105,269
Dec 3, 2025	57.00	57.17	56.36	56.63	56.63	-1.70%	3,700,172
Dec 2, 2025	56.32	58.79	56.01	57.61	57.61	-0.09%	4,621,377
Dec 1, 2025	58.60	59.66	57.25	57.66	57.66	-1.54%	1,668,621
Nov 28, 2025	59.32	59.45	58.43	58.56	58.56	-1.48%	778,201
Nov 27, 2025	60.03	60.29	59.04	59.44	59.44	-0.78%	579,663
Nov 26, 2025	59.89	60.93	59.61	59.91	59.91	0.54%	1,039,845
Nov 25, 2025	58.52	59.76	57.96	59.59	59.59	2.30%	869,391
Nov 24, 2025	58.68	59.46	58.03	58.25	58.25	-0.67%	504,414
Nov 21, 2025	59.55	59.78	58.32	58.64	58.64	-1.91%	849,949
Nov 20, 2025	61.49	61.52	59.50	59.78	59.78	-2.19%	781,955
Nov 19, 2025	60.50	61.55	59.65	61.12	61.12	1.14%	2,045,592
Nov 18, 2025	59.91	61.00	59.38	60.43	60.43	0.87%	2,598,176
Nov 17, 2025	58.00	60.31	58.00	59.91	59.91	3.29%	1,620,855
Nov 14, 2025	56.64	58.10	56.64	58.00	58.00	1.83%	920,462
Nov 13, 2025	57.57	57.64	56.88	56.96	56.96	-1.06%	607,712
Nov 12, 2025	57.13	57.82	57.13	57.57	57.57	0.86%	340,512
Nov 11, 2025	58.68	58.68	56.69	57.08	57.08	-2.09%	1,195,584
Nov 10, 2025	59.86	59.90	57.81	58.30	58.30	-2.20%	904,016
Nov 7, 2025	57.19	59.79	56.84	59.61	59.61	3.76%	1,839,165
Nov 6, 2025	58.54	59.09	57.00	57.45	57.45	-1.73%	1,669,783
Nov 4, 2025	59.94	59.94	58.30	58.46	58.46	-2.44%	667,735
Nov 3, 2025	59.63	60.55	58.90	59.92	59.92	1.49%	2,948,364
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