Bank of Maharashtra (BOM:532525)
India · Delayed Price · Currency is INR 79.87
+0.92 (1.17%)
At close: Oct 28, 2026
BOM:532525 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 79.00 | 80.09 | 78.20 | 79.87 | 79.87 | 1.17% | 340,130 |
| Oct 27, 2026 | 77.12 | 80.48 | 76.60 | 78.95 | 78.95 | 3.75% | 1,370,608 |
| Oct 26, 2026 | 75.99 | 76.10 | 72.82 | 76.10 | 76.10 | 1.06% | 801,456 |
| Oct 23, 2026 | 78.55 | 78.71 | 74.91 | 75.30 | 75.30 | -4.05% | 1,505,105 |
| Oct 22, 2026 | 79.30 | 79.30 | 76.82 | 78.48 | 78.48 | -0.67% | 636,479 |
| Oct 21, 2026 | 81.00 | 81.60 | 78.29 | 79.01 | 79.01 | -2.22% | 626,418 |
| Oct 19, 2026 | 79.90 | 81.58 | 79.90 | 80.80 | 80.80 | 1.38% | 639,575 |
| Oct 16, 2026 | 80.19 | 81.03 | 79.50 | 79.70 | 79.70 | -0.86% | 689,542 |
| Oct 15, 2026 | 83.01 | 83.25 | 78.70 | 80.39 | 80.39 | -3.03% | 1,172,379 |
| Oct 14, 2026 | 83.17 | 83.41 | 81.45 | 82.90 | 82.90 | -1.00% | 1,866,836 |
| Oct 13, 2026 | 83.73 | 84.08 | 82.56 | 83.74 | 83.74 | 0.89% | 680,529 |
| Oct 12, 2026 | 83.16 | 83.87 | 82.21 | 83.00 | 83.00 | -0.05% | 1,525,386 |
| Oct 9, 2026 | 82.97 | 84.14 | 81.89 | 83.04 | 83.04 | 1.21% | 847,503 |
| Oct 8, 2026 | 84.25 | 84.50 | 82.05 | 82.05 | 82.05 | -2.40% | 651,131 |
| Oct 7, 2026 | 80.87 | 84.45 | 79.89 | 84.07 | 84.07 | 4.31% | 872,264 |
| Oct 6, 2026 | 80.92 | 81.23 | 80.02 | 80.60 | 80.60 | -0.05% | 295,159 |
| Oct 5, 2026 | 80.51 | 82.35 | 79.85 | 80.64 | 80.64 | 0.30% | 635,307 |
| Oct 1, 2026 | 79.45 | 81.14 | 78.90 | 80.40 | 80.40 | 1.13% | 901,819 |
| Sep 30, 2026 | 79.78 | 81.47 | 79.50 | 79.50 | 79.50 | -0.31% | 853,431 |
| Sep 29, 2026 | 80.76 | 80.76 | 79.42 | 79.75 | 79.75 | -1.24% | 1,986,460 |
| Sep 28, 2026 | 84.68 | 84.68 | 80.50 | 80.75 | 80.75 | -4.66% | 686,389 |
| Sep 25, 2026 | 82.40 | 84.70 | 81.99 | 84.70 | 84.70 | 2.89% | 1,021,088 |
| Sep 24, 2026 | 83.61 | 83.85 | 81.85 | 82.32 | 82.32 | -1.78% | 214,079 |
| Sep 23, 2026 | 82.95 | 84.68 | 82.40 | 83.81 | 83.81 | 2.03% | 418,340 |
| Sep 22, 2026 | 82.61 | 83.29 | 82.14 | 82.14 | 82.14 | 0.17% | 216,850 |
| Sep 21, 2026 | 83.60 | 83.66 | 81.68 | 82.00 | 82.00 | - | 377,964 |
| Sep 18, 2026 | 81.30 | 83.25 | 81.20 | 82.00 | 82.00 | 1.49% | 651,363 |
| Sep 17, 2026 | 80.30 | 83.36 | 80.21 | 80.80 | 80.80 | 0.75% | 558,774 |
| 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 |