Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	91.40	91.48	88.18	88.53	88.53	-2.76%	16,125,070
Jul 2, 2026	91.25	91.89	90.60	91.04	91.04	-0.18%	9,483,390
Jul 1, 2026	91.75	92.78	89.90	91.20	91.20	-0.26%	15,857,817
Jun 30, 2026	93.65	93.65	90.61	91.44	91.44	-2.57%	18,305,341
Jun 29, 2026	88.25	94.50	88.00	93.85	93.85	5.79%	49,937,301
Jun 25, 2026	89.40	89.40	88.00	88.71	88.71	0.20%	11,685,001
Jun 24, 2026	87.80	89.31	87.59	88.53	88.53	0.73%	8,328,152
Jun 23, 2026	89.47	89.85	87.22	87.89	87.89	-1.77%	8,839,236
Jun 22, 2026	90.64	90.69	88.92	89.47	89.47	-0.80%	9,397,466
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