Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	77.40	79.20	76.98	78.79	-	4.30%	40,453,793
Apr 20, 2026	73.01	76.95	72.31	75.54	75.54	3.86%	48,456,240
Apr 17, 2026	71.80	72.99	71.24	72.73	72.73	2.08%	17,291,820
Apr 16, 2026	71.99	72.28	70.31	71.25	71.25	-0.20%	18,316,230
Apr 15, 2026	71.42	72.24	70.85	71.39	71.39	1.78%	12,896,280
Apr 13, 2026	68.55	70.50	67.82	70.14	70.14	-0.64%	18,486,320
Apr 10, 2026	70.50	71.45	69.23	70.59	70.59	0.80%	17,294,210
Apr 9, 2026	70.27	71.11	69.40	70.03	70.03	0.13%	14,480,460
Apr 8, 2026	69.50	70.75	68.35	69.94	69.94	5.11%	29,587,640
Apr 7, 2026	66.40	66.89	65.41	66.54	66.54	-0.08%	12,305,719
Apr 6, 2026	64.22	67.00	63.03	66.59	66.59	4.23%	20,626,580
Apr 2, 2026	63.00	64.22	61.20	63.89	63.89	-1.53%	19,177,350
Apr 1, 2026	64.00	65.50	63.25	64.88	64.88	5.79%	16,041,678
Mar 30, 2026	62.50	63.34	61.03	61.33	61.33	-4.86%	16,152,000
Mar 27, 2026	64.80	64.95	63.10	64.46	64.46	-1.60%	15,925,620
Mar 25, 2026	64.05	66.89	64.02	65.51	65.51	2.55%	18,424,700
Mar 24, 2026	64.90	64.90	62.42	63.88	63.88	2.50%	26,031,040
Mar 23, 2026	64.18	64.18	61.51	62.32	62.32	-4.84%	21,311,560
Mar 20, 2026	63.06	66.33	63.06	65.49	65.49	4.55%	32,971,130
Mar 19, 2026	62.00	63.75	61.93	62.64	62.64	-2.32%	18,036,930
Mar 18, 2026	62.80	64.35	62.78	64.13	64.13	2.64%	14,452,650
Mar 17, 2026	63.85	63.89	61.40	62.48	62.48	-1.34%	19,530,270
Mar 16, 2026	63.90	64.26	61.90	63.33	63.33	-1.19%	18,679,360
Mar 13, 2026	67.00	67.08	63.80	64.09	64.09	-4.50%	17,868,520
Mar 12, 2026	65.56	68.02	65.45	67.11	67.11	0.10%	12,907,660
Mar 11, 2026	69.05	69.14	66.70	67.04	67.04	-2.52%	11,860,940
Mar 10, 2026	67.44	69.08	66.44	68.77	68.77	4.69%	20,969,220
Mar 9, 2026	67.00	67.50	63.59	65.69	65.69	-6.33%	36,574,210
Mar 6, 2026	71.00	71.23	69.50	70.13	70.13	-1.76%	15,951,870
Mar 5, 2026	69.00	71.91	69.00	71.39	71.39	4.34%	25,095,070
Mar 4, 2026	70.50	70.50	67.25	68.42	68.42	-4.95%	35,412,730
Mar 2, 2026	70.65	74.58	70.41	71.98	71.98	-3.72%	38,923,890
Feb 27, 2026	75.62	77.00	73.82	74.76	74.76	-1.18%	31,733,350
Feb 26, 2026	74.75	75.90	73.15	75.65	75.65	2.12%	42,042,410
Feb 25, 2026	72.39	74.80	71.68	74.08	74.08	3.09%	61,816,250
Feb 24, 2026	69.64	72.44	69.00	71.86	71.86	3.19%	48,120,200
Feb 23, 2026	69.36	71.24	69.15	69.64	69.64	1.24%	21,833,060
Feb 20, 2026	67.50	69.40	67.22	68.79	68.79	1.15%	13,438,600
Feb 19, 2026	69.33	69.85	67.50	68.01	68.01	-1.42%	14,850,080
Feb 18, 2026	67.77	69.21	67.40	68.99	68.99	2.51%	31,262,090
Feb 17, 2026	65.94	67.64	65.44	67.30	67.30	2.72%	22,771,860
Feb 16, 2026	65.25	65.73	64.26	65.52	65.52	0.12%	8,923,222
Feb 13, 2026	65.40	66.00	64.79	65.44	65.44	-0.23%	8,944,798
Feb 12, 2026	66.20	67.15	65.04	65.59	65.59	-0.98%	12,840,340
Feb 11, 2026	67.06	67.27	65.73	66.24	66.24	-1.19%	8,706,342
Feb 10, 2026	66.61	67.70	65.47	67.04	67.04	1.16%	16,462,820
Feb 9, 2026	66.70	67.44	65.76	66.27	66.27	1.14%	16,438,280
Feb 6, 2026	64.89	65.85	64.78	65.52	65.52	0.88%	11,525,370
Feb 5, 2026	65.57	66.04	64.69	64.95	64.95	-0.57%	9,053,574
Feb 4, 2026	63.63	65.50	63.23	65.32	65.32	2.48%	14,166,920