Bank of Maharashtra (BOM:532525)
India · Delayed Price · Currency is INR 80.20
+0.26 (0.33%)
At close: Sep 16, 2026
BOM:532525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 80.00 | 81.73 | 79.22 | 80.20 | 80.20 | 0.33% | 838,745 |
| Sep 15, 2026 | 84.35 | 84.80 | 79.94 | 79.94 | 79.94 | -5.03% | 521,395 |
| Sep 11, 2026 | 83.98 | 84.90 | 83.03 | 84.17 | 84.17 | 0.08% | 879,423 |
| Sep 10, 2026 | 84.47 | 86.25 | 83.87 | 84.10 | 84.10 | -0.41% | 552,305 |
| Sep 9, 2026 | 84.68 | 84.75 | 83.75 | 84.45 | 84.45 | -0.52% | 679,259 |
| Sep 8, 2026 | 84.70 | 85.88 | 84.02 | 84.89 | 84.89 | -0.13% | 624,152 |
| Sep 7, 2026 | 86.18 | 87.45 | 84.69 | 85.00 | 85.00 | -0.87% | 794,728 |
| Sep 4, 2026 | 86.38 | 86.96 | 85.70 | 85.75 | 85.75 | -0.67% | 1,310,450 |
| Sep 3, 2026 | 83.30 | 87.30 | 82.83 | 86.33 | 86.33 | 5.27% | 2,047,219 |
| Sep 2, 2026 | 82.38 | 84.27 | 81.25 | 82.01 | 82.01 | -0.47% | 745,130 |
| Sep 1, 2026 | 82.00 | 83.80 | 82.00 | 82.40 | 82.40 | 0.19% | 984,225 |
| Aug 31, 2026 | 83.99 | 83.99 | 82.07 | 82.24 | 82.24 | -2.35% | 964,358 |
| Aug 28, 2026 | 85.00 | 85.00 | 82.92 | 84.22 | 84.22 | -0.33% | 1,907,170 |
| Aug 27, 2026 | 85.65 | 86.21 | 84.15 | 84.50 | 84.50 | -1.29% | 1,013,221 |
| Aug 26, 2026 | 82.59 | 86.99 | 82.07 | 85.60 | 85.60 | 4.81% | 2,784,988 |
| Aug 25, 2026 | 80.69 | 82.91 | 80.60 | 81.67 | 81.67 | 1.21% | 1,900,652 |
| Aug 24, 2026 | 80.30 | 81.19 | 80.10 | 80.69 | 80.69 | 0.52% | 927,732 |
| Aug 21, 2026 | 80.49 | 81.35 | 79.85 | 80.27 | 80.27 | - | 371,944 |
| Aug 20, 2026 | 80.35 | 81.84 | 80.05 | 80.27 | 80.27 | 0.53% | 1,084,830 |
| Aug 19, 2026 | 80.60 | 80.66 | 79.59 | 79.85 | 79.85 | -0.86% | 580,052 |
| Aug 18, 2026 | 81.22 | 82.14 | 80.26 | 80.54 | 80.54 | -0.68% | 573,285 |
| Aug 17, 2026 | 80.05 | 81.35 | 79.62 | 81.09 | 81.09 | 1.07% | 855,232 |
| Aug 14, 2026 | 82.00 | 82.00 | 79.78 | 80.23 | 80.23 | -1.69% | 504,429 |
| Aug 13, 2026 | 81.78 | 83.12 | 81.11 | 81.61 | 81.61 | -0.38% | 1,162,246 |
| Aug 12, 2026 | 79.03 | 82.00 | 78.81 | 81.92 | 81.92 | 3.80% | 1,366,801 |
| Aug 11, 2026 | 78.22 | 79.20 | 77.33 | 78.92 | 78.92 | -0.01% | 884,569 |
| Aug 10, 2026 | 77.87 | 79.20 | 77.87 | 78.93 | 78.93 | 0.80% | 787,705 |
| Aug 7, 2026 | 78.01 | 78.54 | 77.20 | 78.30 | 78.30 | 0.17% | 977,295 |
| Aug 6, 2026 | 79.63 | 79.63 | 77.75 | 78.17 | 78.17 | -1.35% | 718,181 |
| Aug 5, 2026 | 79.00 | 80.10 | 78.40 | 79.24 | 79.24 | 1.03% | 849,291 |
| Aug 4, 2026 | 79.53 | 80.00 | 78.25 | 78.43 | 78.43 | -1.38% | 404,590 |
| Aug 3, 2026 | 79.62 | 80.75 | 79.00 | 79.53 | 79.53 | 0.24% | 792,229 |
| Jul 31, 2026 | 79.71 | 80.19 | 78.96 | 79.34 | 79.34 | 0.10% | 482,141 |
| Jul 30, 2026 | 80.85 | 80.86 | 79.12 | 79.26 | 79.26 | -1.80% | 254,175 |
| Jul 29, 2026 | 80.37 | 81.20 | 80.00 | 80.71 | 80.71 | 0.59% | 563,274 |
| Jul 28, 2026 | 80.53 | 80.97 | 79.90 | 80.24 | 80.24 | -0.50% | 784,073 |
| Jul 27, 2026 | 81.27 | 82.25 | 79.95 | 80.64 | 80.64 | -0.62% | 1,045,545 |
| Jul 24, 2026 | 77.89 | 81.40 | 77.89 | 81.14 | 81.14 | 3.35% | 1,728,816 |
| Jul 23, 2026 | 79.00 | 80.14 | 78.10 | 78.51 | 78.51 | -0.83% | 2,311,446 |
| Jul 22, 2026 | 81.65 | 81.65 | 79.06 | 79.17 | 79.17 | -3.14% | 485,528 |
| Jul 21, 2026 | 80.58 | 82.14 | 80.46 | 81.74 | 81.74 | 1.49% | 866,886 |
| Jul 20, 2026 | 79.84 | 80.71 | 79.54 | 80.54 | 80.54 | 0.88% | 556,093 |
| Jul 17, 2026 | 79.99 | 80.53 | 79.23 | 79.84 | 79.84 | 0.45% | 433,349 |
| Jul 16, 2026 | 80.11 | 80.38 | 79.09 | 79.48 | 79.48 | -0.77% | 843,818 |
| Jul 15, 2026 | 79.90 | 81.65 | 79.90 | 80.10 | 80.10 | 0.79% | 1,217,492 |
| Jul 14, 2026 | 82.00 | 82.01 | 79.37 | 79.47 | 79.47 | -3.78% | 2,639,409 |
| Jul 13, 2026 | 83.91 | 84.68 | 81.90 | 82.59 | 82.59 | -2.09% | 1,851,771 |
| Jul 10, 2026 | 82.98 | 87.40 | 81.66 | 84.35 | 84.35 | 2.87% | 2,589,488 |
| Jul 9, 2026 | 81.05 | 82.25 | 80.90 | 82.00 | 82.00 | 1.71% | 1,042,222 |
| Jul 8, 2026 | 83.14 | 84.70 | 79.90 | 80.62 | 80.62 | -3.08% | 1,159,309 |