Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	79.20	79.33	76.90	77.12	-	-2.71%	11,390,657
May 29, 2026	80.10	80.70	78.40	79.27	79.27	-1.01%	11,912,800
May 27, 2026	80.18	80.25	79.60	80.08	80.08	-0.12%	7,325,388
May 26, 2026	81.36	81.75	79.81	80.18	80.18	-1.22%	13,667,170
May 25, 2026	81.00	82.20	80.71	81.17	81.17	1.41%	11,362,490
May 22, 2026	79.50	80.45	79.01	80.04	80.04	0.35%	13,186,450
May 21, 2026	79.90	80.34	79.35	79.76	79.76	1.28%	11,883,310
May 20, 2026	78.00	78.99	77.09	78.75	78.75	0.52%	7,838,024
May 19, 2026	77.80	78.60	77.42	78.34	78.34	0.69%	7,491,904
May 18, 2026	77.50	78.00	76.20	77.80	77.80	-0.28%	12,211,000
May 15, 2026	78.70	78.97	77.77	78.02	78.02	-0.61%	9,751,597
May 14, 2026	80.50	80.70	77.30	78.50	78.50	-1.84%	14,374,430
May 13, 2026	78.35	80.48	78.13	79.97	79.97	2.04%	14,533,430
May 12, 2026	81.00	82.45	78.00	78.37	78.37	-3.75%	17,449,720
May 11, 2026	82.50	82.50	79.85	81.42	81.42	-2.96%	22,177,060
May 8, 2026	85.31	85.31	82.67	83.90	83.90	-1.65%	19,633,060
May 7, 2026	84.34	85.90	83.71	85.31	85.31	2.01%	23,847,370
May 6, 2026	82.25	84.15	82.14	83.63	83.63	2.94%	37,582,290
May 5, 2026	78.80	81.59	78.13	81.24	81.24	2.45%	28,560,760
May 4, 2026	79.00	80.12	78.93	79.30	79.30	1.19%	17,922,640
Apr 30, 2026	79.50	79.63	77.63	78.37	78.37	-1.56%	14,941,510
Apr 29, 2026	78.30	81.05	77.17	79.61	79.61	2.41%	31,621,560
Apr 28, 2026	77.00	79.13	76.45	77.74	77.74	-2.52%	24,357,920
Apr 27, 2026	78.70	80.11	78.51	79.75	79.75	2.37%	20,410,060
Apr 24, 2026	77.70	78.39	75.75	77.90	77.90	0.76%	26,274,500
Apr 23, 2026	79.75	79.84	77.01	77.31	77.31	-3.07%	22,534,240
Apr 22, 2026	80.59	82.15	78.85	79.76	79.76	-0.52%	52,387,760
Apr 21, 2026	77.40	81.50	76.98	80.18	80.18	6.14%	152,939,000
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%	12,305,710
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%	16,041,670
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