Bank of Maharashtra (NSE:MAHABANK)
India · Delayed Price · Currency is INR 78.48
-0.56 (-0.71%)
Oct 22, 2026, 3:29 PM IST
Bank of Maharashtra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 79.04 | 79.15 | 76.81 | 78.48 | 78.48 | -0.71% | 11,587,335 |
| Oct 21, 2026 | 80.98 | 81.65 | 78.29 | 79.04 | 79.04 | -2.37% | 11,298,125 |
| Oct 19, 2026 | 79.86 | 81.63 | 79.86 | 80.96 | 80.96 | 1.47% | 14,565,080 |
| Oct 16, 2026 | 80.27 | 81.06 | 79.50 | 79.79 | 79.79 | -0.46% | 11,492,388 |
| Oct 15, 2026 | 82.80 | 83.00 | 78.66 | 80.16 | 80.16 | -3.54% | 20,943,106 |
| Oct 14, 2026 | 83.10 | 83.64 | 81.45 | 83.10 | 83.10 | -0.76% | 15,509,968 |
| Oct 13, 2026 | 83.41 | 84.09 | 82.56 | 83.74 | 83.74 | 0.89% | 11,703,142 |
| Oct 12, 2026 | 83.17 | 83.87 | 82.24 | 83.00 | 83.00 | -0.19% | 10,916,983 |
| Oct 9, 2026 | 82.70 | 84.13 | 81.88 | 83.16 | 83.16 | 1.35% | 10,807,572 |
| Oct 8, 2026 | 84.15 | 84.50 | 82.05 | 82.05 | 82.05 | -2.50% | 9,505,081 |
| Oct 7, 2026 | 80.80 | 84.50 | 79.89 | 84.15 | 84.15 | 4.15% | 20,883,267 |
| Oct 6, 2026 | 81.00 | 81.30 | 80.02 | 80.80 | 80.80 | -0.12% | 8,455,689 |
| Oct 5, 2026 | 81.01 | 82.40 | 79.85 | 80.90 | 80.90 | 0.50% | 13,114,830 |
| Oct 1, 2026 | 79.37 | 81.13 | 78.87 | 80.50 | 80.50 | 1.42% | 9,608,211 |
| Sep 30, 2026 | 80.00 | 81.50 | 79.37 | 79.37 | 79.37 | 0.27% | 19,568,168 |
| Sep 29, 2026 | 80.70 | 80.74 | 79.16 | 79.16 | 79.16 | -2.09% | 23,053,186 |
| Sep 28, 2026 | 84.50 | 84.50 | 80.49 | 80.85 | 80.85 | -4.75% | 16,655,515 |
| Sep 25, 2026 | 82.30 | 84.88 | 81.91 | 84.88 | 84.88 | 3.03% | 12,167,444 |
| Sep 24, 2026 | 83.70 | 83.90 | 81.80 | 82.38 | 82.38 | -2.06% | 7,964,442 |
| Sep 23, 2026 | 82.65 | 84.70 | 82.32 | 84.11 | 84.11 | 2.08% | 12,282,010 |
| Sep 22, 2026 | 82.52 | 83.30 | 82.29 | 82.40 | 82.40 | 0.24% | 6,615,014 |
| Sep 21, 2026 | 83.44 | 83.70 | 81.65 | 82.20 | 82.20 | -1.60% | 7,904,383 |
| Sep 18, 2026 | 81.60 | 83.54 | 81.13 | 83.54 | 83.54 | 3.39% | 18,030,197 |
| Sep 17, 2026 | 80.29 | 83.40 | 80.21 | 80.80 | 80.80 | 0.74% | 16,454,084 |
| Sep 16, 2026 | 80.10 | 81.70 | 79.20 | 80.21 | 80.21 | 0.82% | 18,702,078 |
| Sep 15, 2026 | 84.20 | 84.61 | 79.56 | 79.56 | 79.56 | -5.51% | 14,589,564 |
| Sep 11, 2026 | 83.80 | 84.90 | 83.05 | 84.20 | 84.20 | -0.18% | 21,676,225 |
| Sep 10, 2026 | 84.56 | 86.25 | 83.75 | 84.35 | 84.35 | -0.25% | 15,415,768 |
| Sep 9, 2026 | 84.78 | 84.80 | 83.60 | 84.56 | 84.56 | -0.27% | 11,713,360 |
| Sep 8, 2026 | 84.55 | 85.90 | 84.00 | 84.79 | 84.79 | -0.25% | 10,148,334 |
| Sep 7, 2026 | 86.10 | 87.50 | 84.70 | 85.00 | 85.00 | -1.11% | 12,286,857 |
| Sep 4, 2026 | 86.75 | 86.95 | 85.70 | 85.95 | 85.95 | -0.43% | 13,802,528 |
| Sep 3, 2026 | 83.15 | 87.35 | 82.82 | 86.32 | 86.32 | 4.76% | 48,646,685 |
| Sep 2, 2026 | 82.20 | 84.30 | 81.31 | 82.40 | 82.40 | -0.36% | 17,803,645 |
| Sep 1, 2026 | 82.00 | 83.83 | 82.00 | 82.70 | 82.70 | 0.77% | 14,196,058 |
| Aug 31, 2026 | 83.90 | 83.90 | 82.00 | 82.07 | 82.07 | -2.06% | 13,734,000 |
| Aug 28, 2026 | 84.89 | 84.89 | 82.95 | 83.80 | 83.80 | -1.05% | 9,938,458 |
| Aug 27, 2026 | 85.74 | 86.19 | 84.05 | 84.69 | 84.69 | -1.06% | 16,185,909 |
| Aug 26, 2026 | 82.49 | 87.00 | 82.00 | 85.60 | 85.60 | 4.77% | 56,264,531 |
| Aug 25, 2026 | 80.71 | 82.93 | 80.51 | 81.70 | 81.70 | 1.24% | 19,104,370 |
| Aug 24, 2026 | 80.39 | 81.20 | 80.00 | 80.70 | 80.70 | 0.55% | 8,239,427 |
| Aug 21, 2026 | 80.36 | 81.37 | 79.85 | 80.26 | 80.26 | -0.02% | 7,791,777 |
| Aug 20, 2026 | 80.50 | 81.85 | 79.99 | 80.28 | 80.28 | 0.58% | 10,855,447 |
| Aug 19, 2026 | 80.72 | 80.73 | 79.60 | 79.82 | 79.82 | -0.83% | 6,506,548 |
| Aug 18, 2026 | 81.10 | 82.13 | 80.21 | 80.49 | 80.49 | -0.75% | 8,400,426 |
| Aug 17, 2026 | 80.13 | 81.49 | 79.68 | 81.10 | 81.10 | 1.22% | 8,038,098 |
| Aug 14, 2026 | 81.95 | 81.95 | 79.80 | 80.12 | 80.12 | -1.87% | 10,900,006 |
| Aug 13, 2026 | 81.87 | 83.10 | 81.14 | 81.65 | 81.65 | -0.27% | 10,281,635 |
| Aug 12, 2026 | 78.85 | 81.99 | 78.75 | 81.87 | 81.87 | 3.70% | 26,570,514 |
| Aug 11, 2026 | 79.20 | 79.20 | 77.30 | 78.95 | 78.95 | 0.09% | 11,170,926 |