Bank of Maharashtra (BOM:532525)
India · Delayed Price · Currency is INR 57.31
+0.06 (0.10%)
At close: Sep 19, 2025
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |