Bank of Maharashtra (BOM:532525)
India · Delayed Price · Currency is INR 56.98
+0.02 (0.04%)
At close: Dec 5, 2025
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |