Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	78.28	79.20	78.05	78.88	78.88	0.77%	9,208,278
Aug 7, 2026	78.05	78.55	77.20	78.28	78.28	0.14%	9,248,212
Aug 6, 2026	79.59	79.59	77.75	78.17	78.17	-1.30%	9,359,746
Aug 5, 2026	79.02	80.10	78.40	79.20	79.20	0.99%	9,813,088
Aug 4, 2026	79.60	79.89	78.30	78.42	78.42	-1.45%	7,746,114
Aug 3, 2026	80.00	80.76	78.97	79.57	79.57	0.30%	11,500,933
Jul 31, 2026	79.80	80.20	78.96	79.33	79.33	0.09%	7,563,638
Jul 30, 2026	80.73	80.73	79.10	79.26	79.26	-1.82%	8,039,880
Jul 29, 2026	80.20	81.23	80.05	80.73	80.73	0.66%	9,380,013
Jul 28, 2026	80.63	80.97	79.96	80.20	80.20	-0.53%	7,527,183
Jul 27, 2026	81.54	82.29	79.94	80.63	80.63	-0.49%	13,344,525
Jul 24, 2026	78.10	81.49	78.02	81.03	81.03	3.25%	18,251,458
Jul 23, 2026	79.00	80.10	78.06	78.48	78.48	-0.87%	9,836,339