Bank of Maharashtra (BOM:532525)
India · Delayed Price · Currency is INR 52.54
-0.69 (-1.30%)
At close: Aug 28, 2025
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 54.89 | 55.50 | 54.72 | 55.43 | 55.43 | 0.98% | 420,399 |
| Aug 18, 2025 | 54.60 | 55.48 | 54.60 | 54.89 | 54.89 | 0.85% | 497,910 |
| Aug 14, 2025 | 55.12 | 55.31 | 54.30 | 54.43 | 54.43 | -1.25% | 394,943 |
| Aug 13, 2025 | 55.50 | 56.00 | 55.00 | 55.12 | 55.12 | -0.97% | 220,426 |
| Aug 12, 2025 | 55.56 | 55.94 | 54.90 | 55.66 | 55.66 | 0.32% | 479,692 |
| Aug 11, 2025 | 55.90 | 56.19 | 55.22 | 55.48 | 55.48 | -0.36% | 641,989 |
| Aug 8, 2025 | 53.76 | 55.92 | 53.76 | 55.68 | 55.68 | 3.96% | 1,155,404 |
| Aug 7, 2025 | 53.71 | 53.90 | 52.26 | 53.56 | 53.56 | -0.76% | 1,098,728 |
| Aug 6, 2025 | 55.14 | 55.25 | 53.75 | 53.97 | 53.97 | -2.12% | 674,449 |
| Aug 5, 2025 | 55.20 | 55.72 | 55.00 | 55.14 | 55.14 | -0.16% | 391,360 |
| Aug 4, 2025 | 54.27 | 55.35 | 54.15 | 55.23 | 55.23 | 1.88% | 358,449 |
| Aug 1, 2025 | 56.01 | 56.28 | 53.90 | 54.21 | 54.21 | -3.35% | 1,174,046 |
| Jul 31, 2025 | 56.19 | 56.35 | 55.19 | 56.09 | 56.09 | -0.74% | 448,700 |
| Jul 30, 2025 | 56.88 | 57.25 | 56.32 | 56.51 | 56.51 | -0.41% | 301,302 |
| Jul 29, 2025 | 56.68 | 57.03 | 56.34 | 56.74 | 56.74 | -0.25% | 785,072 |
| Jul 28, 2025 | 56.83 | 57.39 | 56.24 | 56.88 | 56.88 | 0.30% | 1,172,521 |
| Jul 25, 2025 | 57.11 | 57.38 | 56.60 | 56.71 | 56.71 | -0.94% | 1,555,511 |
| Jul 24, 2025 | 56.53 | 57.47 | 56.53 | 57.25 | 57.25 | 1.31% | 1,586,352 |
| Jul 23, 2025 | 56.46 | 56.80 | 56.05 | 56.51 | 56.51 | 0.23% | 738,081 |
| Jul 22, 2025 | 56.82 | 57.14 | 56.17 | 56.38 | 56.38 | -0.44% | 904,679 |
| Jul 21, 2025 | 56.70 | 57.25 | 56.35 | 56.63 | 56.63 | -0.04% | 1,020,793 |
| Jul 18, 2025 | 57.24 | 57.39 | 56.40 | 56.65 | 56.65 | -1.01% | 542,800 |
| Jul 17, 2025 | 57.70 | 57.75 | 56.92 | 57.23 | 57.23 | -0.19% | 1,106,919 |
| Jul 16, 2025 | 57.99 | 58.00 | 57.07 | 57.34 | 57.34 | 0.24% | 1,492,806 |
| Jul 15, 2025 | 56.11 | 57.62 | 56.11 | 57.20 | 57.20 | 2.03% | 1,103,904 |
| Jul 14, 2025 | 55.96 | 56.65 | 55.62 | 56.06 | 56.06 | 0.18% | 831,476 |
| Jul 11, 2025 | 56.60 | 56.73 | 55.69 | 55.96 | 55.96 | -1.18% | 975,621 |
| Jul 10, 2025 | 57.16 | 57.49 | 56.52 | 56.63 | 56.63 | -0.89% | 423,622 |
| Jul 9, 2025 | 56.74 | 57.45 | 56.32 | 57.14 | 57.14 | 0.62% | 576,970 |
| Jul 8, 2025 | 57.57 | 57.57 | 56.42 | 56.79 | 56.79 | -1.03% | 329,881 |
| Jul 7, 2025 | 57.51 | 57.80 | 57.13 | 57.38 | 57.38 | -0.17% | 476,026 |
| Jul 4, 2025 | 57.28 | 57.71 | 56.82 | 57.48 | 57.48 | 0.45% | 1,122,601 |
| Jul 3, 2025 | 57.48 | 57.60 | 56.43 | 57.22 | 57.22 | 0.32% | 3,168,620 |
| Jul 2, 2025 | 58.67 | 58.76 | 56.91 | 57.04 | 57.04 | -2.09% | 851,716 |
| Jul 1, 2025 | 57.35 | 58.84 | 56.47 | 58.26 | 58.26 | 2.03% | 2,183,131 |
| Jun 30, 2025 | 54.52 | 57.35 | 54.52 | 57.10 | 57.10 | 5.02% | 3,258,016 |
| Jun 27, 2025 | 53.92 | 55.45 | 53.92 | 54.37 | 54.37 | 0.89% | 857,596 |
| Jun 26, 2025 | 54.96 | 54.96 | 53.64 | 53.89 | 53.89 | -0.76% | 450,011 |
| Jun 25, 2025 | 54.67 | 54.96 | 54.24 | 54.30 | 54.30 | -0.51% | 469,834 |
| Jun 24, 2025 | 54.00 | 55.19 | 54.00 | 54.58 | 54.58 | 2.17% | 590,018 |
| Jun 23, 2025 | 53.01 | 53.85 | 53.01 | 53.42 | 53.42 | -0.82% | 16,594,770 |
| Jun 20, 2025 | 53.65 | 54.40 | 53.59 | 53.86 | 53.86 | 0.24% | 563,109 |
| Jun 19, 2025 | 54.50 | 54.51 | 53.12 | 53.73 | 53.73 | -1.30% | 498,537 |
| Jun 18, 2025 | 54.55 | 55.10 | 53.69 | 54.44 | 54.44 | -0.26% | 805,421 |