Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	64.44	64.44	64.17	64.38	-	-0.09%	73,059
Jan 6, 2026	64.50	65.04	63.75	64.44	64.44	0.64%	20,191,410
Jan 5, 2026	64.00	65.97	63.61	64.03	64.03	0.16%	25,139,020
Jan 2, 2026	63.70	64.18	63.40	63.93	63.93	0.47%	20,256,370
Jan 1, 2026	62.45	63.84	61.44	63.63	63.63	2.55%	31,800,780
Dec 31, 2025	60.51	62.65	60.27	62.05	62.05	2.55%	47,410,680
Dec 30, 2025	57.77	60.90	57.29	60.51	60.51	4.74%	40,215,110
Dec 29, 2025	57.00	58.08	56.93	57.77	57.77	1.37%	10,337,708
Dec 26, 2025	57.25	57.65	56.89	56.99	56.99	-0.47%	7,175,248
Dec 24, 2025	57.85	57.89	57.18	57.26	57.26	-0.76%	5,102,637
Dec 23, 2025	57.80	58.10	57.52	57.70	57.70	0.05%	7,354,932
Dec 22, 2025	57.17	57.83	57.02	57.67	57.67	0.63%	9,605,360
Dec 19, 2025	56.33	57.42	56.33	57.31	57.31	1.65%	8,998,094
Dec 18, 2025	56.74	56.80	56.00	56.38	56.38	-0.63%	7,248,719
Dec 17, 2025	56.54	57.00	56.43	56.74	56.74	0.39%	9,771,956
Dec 16, 2025	57.14	57.53	56.45	56.52	56.52	-1.53%	6,302,217
Dec 15, 2025	57.00	57.69	56.80	57.40	57.40	0.65%	7,468,077
Dec 12, 2025	57.50	57.70	56.90	57.03	57.03	-0.73%	7,201,810
Dec 11, 2025	56.95	57.75	56.55	57.45	57.45	1.29%	13,418,511
Dec 10, 2025	57.03	57.60	56.53	56.72	56.72	-0.54%	12,247,130
Dec 9, 2025	56.14	57.15	55.51	57.03	57.03	1.44%	17,081,280
Dec 8, 2025	57.21	57.38	55.70	56.22	56.22	-1.33%	21,560,380
Dec 5, 2025	56.61	57.40	56.47	56.98	56.98	0.05%	31,121,550
Dec 4, 2025	56.44	57.00	55.80	56.95	56.95	0.55%	30,400,980
Dec 3, 2025	57.04	57.17	56.36	56.64	56.64	-1.62%	104,964,300
Dec 2, 2025	56.39	58.80	56.10	57.57	57.57	-0.14%	108,570,700
Dec 1, 2025	58.81	59.68	57.25	57.65	57.65	-1.55%	27,753,700
Nov 28, 2025	59.45	59.53	58.41	58.56	58.56	-1.50%	12,070,810
Nov 27, 2025	60.10	60.26	59.00	59.45	59.45	-0.83%	8,692,909
Nov 26, 2025	60.00	60.93	59.63	59.95	59.95	0.57%	14,322,935
Nov 25, 2025	58.45	59.75	58.03	59.61	59.61	2.39%	11,644,170
Nov 24, 2025	58.70	59.55	58.00	58.22	58.22	-0.78%	10,241,666
Nov 21, 2025	59.50	59.78	58.32	58.68	58.68	-1.82%	12,908,840
Nov 20, 2025	61.40	61.50	59.50	59.77	59.77	-2.24%	18,468,180
Nov 19, 2025	60.45	61.56	59.65	61.14	61.14	1.17%	26,939,640
Nov 18, 2025	59.91	61.00	59.33	60.43	60.43	0.87%	22,735,990
Nov 17, 2025	58.05	60.33	57.94	59.91	59.91	3.28%	30,529,610
Nov 14, 2025	56.75	58.13	56.75	58.01	58.01	1.84%	13,582,210
Nov 13, 2025	57.57	57.67	56.85	56.96	56.96	-1.06%	8,814,278
Nov 12, 2025	57.47	57.85	57.27	57.57	57.57	0.84%	7,340,100
Nov 11, 2025	58.29	58.47	56.70	57.09	57.09	-2.08%	15,588,080
Nov 10, 2025	59.71	59.75	57.83	58.30	58.30	-2.21%	16,252,530
Nov 7, 2025	57.30	59.85	56.90	59.62	59.62	3.83%	19,586,970
Nov 6, 2025	58.69	59.10	56.60	57.42	57.42	-1.75%	16,241,660
Nov 4, 2025	59.85	59.92	58.29	58.44	58.44	-2.50%	15,111,030
Nov 3, 2025	59.70	60.55	58.89	59.94	59.94	1.54%	23,641,170
Oct 31, 2025	58.50	61.13	58.19	59.03	59.03	1.03%	35,420,060
Oct 30, 2025	60.00	60.00	58.27	58.43	58.43	-2.26%	13,004,160
Oct 29, 2025	60.30	60.79	59.40	59.78	59.78	-0.40%	13,979,640
Oct 28, 2025	59.00	60.60	58.91	60.02	60.02	1.92%	29,396,790