Bank of Maharashtra (NSE:MAHABANK)
India · Delayed Price · Currency is INR 84.28
-0.07 (-0.08%)
Sep 11, 2026, 3:15 PM IST
Bank of Maharashtra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 81.20 | 81.50 | 79.02 | 79.17 | 79.17 | -3.16% | 11,928,863 |
| Jul 21, 2026 | 80.59 | 82.19 | 80.36 | 81.75 | 81.75 | 1.53% | 9,943,559 |
| Jul 20, 2026 | 79.89 | 80.70 | 79.55 | 80.52 | 80.52 | 0.78% | 13,436,452 |
| Jul 17, 2026 | 79.60 | 80.59 | 79.15 | 79.90 | 79.90 | 0.52% | 7,153,493 |
| Jul 16, 2026 | 80.15 | 80.39 | 79.12 | 79.49 | 79.49 | -0.76% | 9,638,994 |
| Jul 15, 2026 | 80.00 | 81.68 | 79.86 | 80.10 | 80.10 | 0.79% | 13,776,867 |
| Jul 14, 2026 | 82.00 | 82.15 | 79.35 | 79.47 | 79.47 | -3.74% | 27,947,281 |
| Jul 13, 2026 | 83.57 | 84.71 | 81.90 | 82.56 | 82.56 | -2.01% | 29,829,138 |
| Jul 10, 2026 | 82.90 | 87.46 | 81.62 | 84.25 | 84.25 | 2.73% | 69,639,830 |
| Jul 9, 2026 | 81.00 | 82.26 | 80.86 | 82.01 | 82.01 | 1.75% | 12,124,957 |
| Jul 8, 2026 | 83.11 | 84.70 | 79.90 | 80.60 | 80.60 | -3.11% | 20,230,957 |
| Jul 7, 2026 | 86.89 | 86.89 | 83.00 | 83.19 | 83.19 | -3.84% | 22,285,700 |
| Jul 6, 2026 | 89.59 | 90.58 | 86.16 | 86.51 | 86.51 | -2.28% | 17,689,359 |