Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	89.40	90.50	88.90	90.19	90.19	0.77%	14,248,205
Jun 18, 2026	90.80	91.20	88.81	89.50	89.50	-0.71%	12,053,692
Jun 17, 2026	88.25	91.00	87.13	90.14	90.14	2.21%	26,656,580
Jun 16, 2026	89.90	90.00	87.10	88.19	88.19	-1.04%	13,331,200
Jun 15, 2026	88.61	91.10	88.23	89.12	89.12	2.08%	33,101,440
Jun 12, 2026	84.40	87.62	83.67	87.30	87.30	5.08%	36,284,740
Jun 11, 2026	83.90	84.40	82.83	83.08	83.08	-1.31%	13,551,940
Jun 10, 2026	84.25	85.08	83.41	84.18	84.18	0.25%	19,378,660
Jun 9, 2026	80.01	84.25	79.60	83.97	83.97	5.48%	37,941,831
Jun 8, 2026	78.50	81.50	77.80	79.61	79.61	0.53%	15,828,378
Jun 5, 2026	79.19	80.77	79.00	79.19	79.19	0.62%	12,711,470
Jun 4, 2026	79.50	80.58	78.84	79.90	78.70	0.25%	8,749,850
Jun 3, 2026	79.00	79.99	78.04	79.70	78.50	1.00%	11,016,770
Jun 2, 2026	77.41	79.43	77.07	78.91	77.72	1.64%	9,355,862
Jun 1, 2026	79.20	79.33	76.90	77.64	76.47	-2.06%	14,202,370
May 29, 2026	80.10	80.70	78.40	79.27	78.08	-1.01%	11,912,800
May 27, 2026	80.18	80.25	79.60	80.08	78.88	-0.12%	7,325,388
May 26, 2026	81.36	81.75	79.81	80.18	78.98	-1.22%	13,667,170
May 25, 2026	81.00	82.20	80.71	81.17	79.95	1.41%	11,362,490
May 22, 2026	79.50	80.45	79.01	80.04	78.84	0.35%	13,186,450
May 21, 2026	79.90	80.34	79.35	79.76	78.56	1.28%	11,883,310
May 20, 2026	78.00	78.99	77.09	78.75	77.57	0.52%	7,838,024
May 19, 2026	77.80	78.60	77.42	78.34	77.16	0.69%	7,491,904
May 18, 2026	77.50	78.00	76.20	77.80	76.63	-0.28%	12,211,000
May 15, 2026	78.70	78.97	77.77	78.02	76.85	-0.61%	9,751,597
May 14, 2026	80.50	80.70	77.30	78.50	77.32	-1.84%	14,374,430
May 13, 2026	78.35	80.48	78.13	79.97	78.77	2.04%	14,533,430
May 12, 2026	81.00	82.45	78.00	78.37	77.19	-3.75%	17,449,720
May 11, 2026	82.50	82.50	79.85	81.42	80.20	-2.96%	22,177,060
May 8, 2026	85.31	85.31	82.67	83.90	82.64	-1.65%	19,633,060
May 7, 2026	84.34	85.90	83.71	85.31	84.03	2.01%	23,847,370
May 6, 2026	82.25	84.15	82.14	83.63	82.37	2.94%	37,582,290
May 5, 2026	78.80	81.59	78.13	81.24	80.02	2.45%	28,560,760
May 4, 2026	79.00	80.12	78.93	79.30	78.11	1.19%	17,922,640
Apr 30, 2026	79.50	79.63	77.63	78.37	77.19	-1.56%	14,941,510
Apr 29, 2026	78.30	81.05	77.17	79.61	78.41	2.41%	31,621,560
Apr 28, 2026	77.00	79.13	76.45	77.74	76.57	-2.52%	24,357,920
Apr 27, 2026	78.70	80.11	78.51	79.75	78.55	2.37%	20,410,060
Apr 24, 2026	77.70	78.39	75.75	77.90	76.73	0.76%	26,274,500
Apr 23, 2026	79.75	79.84	77.01	77.31	76.15	-3.07%	22,534,240
Apr 22, 2026	80.59	82.15	78.85	79.76	78.56	-0.52%	52,387,760
Apr 21, 2026	77.40	81.50	76.98	80.18	78.98	6.14%	152,939,000
Apr 20, 2026	73.01	76.95	72.31	75.54	74.41	3.86%	48,456,240
Apr 17, 2026	71.80	72.99	71.24	72.73	71.64	2.08%	17,291,820
Apr 16, 2026	71.99	72.28	70.31	71.25	70.18	-0.20%	18,316,230
Apr 15, 2026	71.42	72.24	70.85	71.39	70.32	1.78%	12,896,280
Apr 13, 2026	68.55	70.50	67.82	70.14	69.09	-0.64%	18,486,320
Apr 10, 2026	70.50	71.45	69.23	70.59	69.53	0.80%	17,294,210
Apr 9, 2026	70.27	71.11	69.40	70.03	68.98	0.13%	14,480,460
Apr 8, 2026	69.50	70.75	68.35	69.94	68.89	5.11%	29,587,640