Bank of Maharashtra (NSE:MAHABANK)
India · Delayed Price · Currency is INR 53.07
+0.48 (0.91%)
Sep 8, 2025, 3:30 PM IST
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.75 | 53.40 | 52.40 | 53.07 | 53.07 | 0.91% | 3,011,759 |
| Sep 5, 2025 | 52.19 | 52.80 | 51.84 | 52.59 | 52.59 | 1.06% | 3,621,899 |
| Sep 4, 2025 | 53.12 | 53.35 | 51.90 | 52.04 | 52.04 | -1.48% | 3,629,831 |
| Sep 3, 2025 | 52.55 | 52.93 | 52.46 | 52.82 | 52.82 | 0.69% | 3,049,236 |
| Sep 2, 2025 | 51.95 | 53.32 | 51.95 | 52.46 | 52.46 | 0.87% | 4,810,539 |
| Sep 1, 2025 | 51.90 | 52.60 | 51.71 | 52.01 | 52.01 | 0.12% | 6,767,306 |
| Aug 29, 2025 | 52.40 | 52.82 | 51.77 | 51.95 | 51.95 | -1.10% | 4,009,667 |
| Aug 28, 2025 | 53.00 | 53.13 | 52.34 | 52.53 | 52.53 | -1.32% | 3,223,885 |
| Aug 26, 2025 | 54.11 | 54.47 | 53.10 | 53.23 | 53.23 | -2.02% | 3,960,852 |
| Aug 25, 2025 | 54.51 | 54.97 | 54.21 | 54.33 | 54.33 | -0.86% | 4,834,532 |
| Aug 22, 2025 | 55.01 | 55.44 | 54.70 | 54.80 | 54.80 | -0.83% | 3,312,153 |
| Aug 21, 2025 | 55.06 | 55.96 | 55.04 | 55.26 | 55.26 | 0.16% | 7,150,839 |
| Aug 20, 2025 | 55.20 | 55.78 | 54.95 | 55.17 | 55.17 | -0.47% | 3,251,772 |
| Aug 19, 2025 | 54.90 | 55.50 | 54.66 | 55.43 | 55.43 | 1.00% | 3,585,136 |
| Aug 18, 2025 | 55.10 | 55.48 | 54.66 | 54.88 | 54.88 | 0.90% | 2,843,428 |
| Aug 14, 2025 | 55.17 | 55.34 | 54.00 | 54.39 | 54.39 | -1.22% | 3,944,961 |
| Aug 13, 2025 | 55.50 | 56.07 | 54.95 | 55.06 | 55.06 | -1.11% | 3,143,796 |
| Aug 12, 2025 | 55.46 | 55.98 | 55.01 | 55.68 | 55.68 | 0.36% | 4,476,773 |
| Aug 11, 2025 | 55.79 | 56.25 | 55.21 | 55.48 | 55.48 | -0.32% | 5,101,864 |
| Aug 8, 2025 | 53.99 | 55.92 | 53.70 | 55.66 | 55.66 | 3.90% | 16,178,429 |
| Aug 7, 2025 | 53.74 | 53.96 | 52.25 | 53.57 | 53.57 | -0.72% | 6,729,018 |
| Aug 6, 2025 | 55.12 | 55.34 | 53.71 | 53.96 | 53.96 | -2.10% | 7,342,758 |
| Aug 5, 2025 | 55.25 | 55.65 | 55.00 | 55.12 | 55.12 | -0.20% | 4,001,138 |
| Aug 4, 2025 | 54.27 | 55.35 | 54.10 | 55.23 | 55.23 | 1.77% | 6,467,047 |
| Aug 1, 2025 | 56.08 | 56.28 | 54.01 | 54.27 | 54.27 | -3.23% | 6,696,783 |
| Jul 31, 2025 | 56.00 | 56.40 | 55.22 | 56.08 | 56.08 | -0.80% | 4,937,477 |
| Jul 30, 2025 | 56.71 | 57.25 | 56.26 | 56.53 | 56.53 | -0.41% | 4,827,130 |
| Jul 29, 2025 | 56.65 | 57.00 | 56.26 | 56.76 | 56.76 | -0.12% | 4,819,308 |
| Jul 28, 2025 | 56.94 | 57.39 | 56.23 | 56.83 | 56.83 | 0.19% | 10,244,909 |
| Jul 25, 2025 | 57.19 | 57.37 | 56.60 | 56.72 | 56.72 | -0.93% | 9,900,749 |
| Jul 24, 2025 | 56.60 | 57.49 | 56.60 | 57.25 | 57.25 | 1.33% | 11,104,622 |
| Jul 23, 2025 | 56.52 | 56.76 | 56.07 | 56.50 | 56.50 | 0.21% | 4,428,965 |
| Jul 22, 2025 | 56.86 | 57.15 | 56.20 | 56.38 | 56.38 | -0.42% | 6,014,293 |
| Jul 21, 2025 | 56.89 | 57.24 | 56.35 | 56.62 | 56.62 | - | 7,687,276 |
| Jul 18, 2025 | 57.35 | 57.43 | 56.40 | 56.62 | 56.62 | -1.15% | 7,973,733 |
| Jul 17, 2025 | 57.64 | 57.74 | 56.92 | 57.28 | 57.28 | -0.07% | 8,667,867 |
| Jul 16, 2025 | 57.90 | 58.00 | 57.07 | 57.32 | 57.32 | 0.26% | 22,241,028 |
| Jul 15, 2025 | 56.37 | 57.64 | 56.22 | 57.17 | 57.17 | 1.94% | 27,378,332 |
| Jul 14, 2025 | 55.97 | 56.68 | 55.61 | 56.08 | 56.08 | 0.23% | 9,869,575 |
| Jul 11, 2025 | 56.60 | 56.77 | 55.73 | 55.95 | 55.95 | -1.18% | 10,368,392 |
| Jul 10, 2025 | 57.25 | 57.36 | 56.51 | 56.62 | 56.62 | -0.88% | 5,696,264 |
| Jul 9, 2025 | 56.51 | 57.48 | 56.36 | 57.12 | 57.12 | 0.55% | 9,902,037 |
| Jul 8, 2025 | 57.38 | 57.57 | 56.40 | 56.81 | 56.81 | -1.01% | 7,972,654 |
| Jul 7, 2025 | 57.74 | 57.85 | 57.14 | 57.39 | 57.39 | -0.17% | 9,308,350 |
| Jul 4, 2025 | 57.44 | 57.75 | 56.82 | 57.49 | 57.49 | 0.52% | 14,706,449 |
| Jul 3, 2025 | 57.29 | 57.47 | 56.44 | 57.19 | 57.19 | 0.19% | 11,508,085 |
| Jul 2, 2025 | 58.60 | 58.78 | 56.90 | 57.08 | 57.08 | -2.14% | 21,469,665 |
| Jul 1, 2025 | 57.24 | 58.79 | 56.50 | 58.33 | 58.33 | 2.14% | 48,251,029 |
| Jun 30, 2025 | 54.60 | 57.35 | 54.60 | 57.11 | 57.11 | 5.17% | 53,156,282 |
| Jun 27, 2025 | 54.10 | 55.41 | 54.01 | 54.30 | 54.30 | 0.85% | 12,529,980 |