Maharashtra Scooters Ltd. (NSE:MAHSCOOTER)
India · Delayed Price · Currency is INR 15,108
-1,077 (-6.65%)
Oct 31, 2025, 3:29 PM IST
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15,901.00 | 16,100.00 | 15,106.00 | 15,108.00 | 15,108.00 | -6.65% | 7,602 |
| Oct 30, 2025 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | - | - |
| Oct 29, 2025 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | 16,185.00 | - | - |
| Oct 28, 2025 | 16,443.00 | 16,520.00 | 16,037.00 | 16,185.00 | 16,185.00 | -1.52% | 4,005 |
| Oct 27, 2025 | 16,480.00 | 16,605.00 | 16,392.00 | 16,434.00 | 16,434.00 | 0.09% | 2,644 |
| Oct 24, 2025 | 16,750.00 | 16,972.00 | 16,300.00 | 16,419.00 | 16,419.00 | -1.78% | 6,518 |
| Oct 23, 2025 | 17,204.00 | 17,273.00 | 16,670.00 | 16,717.00 | 16,717.00 | -2.83% | 4,881 |
| Oct 21, 2025 | 17,379.00 | 17,379.00 | 17,150.00 | 17,204.00 | 17,204.00 | -0.01% | 1,095 |
| Oct 20, 2025 | 17,202.00 | 17,733.00 | 17,103.00 | 17,206.00 | 17,206.00 | 0.16% | 5,541 |
| Oct 17, 2025 | 17,225.00 | 17,550.00 | 17,016.00 | 17,179.00 | 17,179.00 | -0.11% | 8,605 |
| Oct 16, 2025 | 17,198.00 | 17,340.00 | 17,175.00 | 17,198.00 | 17,198.00 | - | 2,922 |
| Oct 15, 2025 | 16,963.00 | 17,380.00 | 16,963.00 | 17,198.00 | 17,198.00 | 1.28% | 3,194 |
| Oct 14, 2025 | 17,408.00 | 17,408.00 | 16,900.00 | 16,980.00 | 16,980.00 | -2.06% | 4,193 |
| Oct 13, 2025 | 17,189.00 | 17,525.00 | 17,118.00 | 17,338.00 | 17,338.00 | 0.95% | 5,021 |
| Oct 10, 2025 | 16,825.00 | 17,298.00 | 16,825.00 | 17,174.00 | 17,174.00 | 2.07% | 7,700 |
| Oct 9, 2025 | 16,850.00 | 16,935.00 | 16,625.00 | 16,825.00 | 16,825.00 | 0.48% | 4,632 |
| Oct 8, 2025 | 16,890.00 | 16,918.00 | 16,705.00 | 16,745.00 | 16,745.00 | -0.35% | 3,685 |
| Oct 7, 2025 | 16,650.00 | 16,873.00 | 16,650.00 | 16,803.00 | 16,803.00 | 0.32% | 4,300 |
| Oct 6, 2025 | 16,700.00 | 16,920.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.36% | 3,714 |
| Oct 3, 2025 | 16,900.00 | 17,109.00 | 16,530.00 | 16,810.00 | 16,810.00 | -0.53% | 9,422 |
| Oct 1, 2025 | 17,334.00 | 17,386.00 | 16,650.00 | 16,899.00 | 16,899.00 | -2.02% | 11,432 |
| Sep 30, 2025 | 17,716.00 | 17,799.00 | 17,161.00 | 17,248.00 | 17,248.00 | -1.86% | 10,474 |
| Sep 29, 2025 | 17,470.00 | 18,098.00 | 16,751.00 | 17,575.00 | 17,575.00 | 0.60% | 69,863 |
| Sep 26, 2025 | 17,610.00 | 17,848.00 | 17,424.00 | 17,470.00 | 17,470.00 | -0.80% | 9,070 |
| Sep 25, 2025 | 17,798.00 | 17,960.00 | 17,550.00 | 17,610.00 | 17,610.00 | -1.47% | 5,164 |
| Sep 24, 2025 | 17,553.00 | 18,132.00 | 17,322.00 | 17,872.00 | 17,872.00 | 1.82% | 10,306 |
| Sep 23, 2025 | 17,883.00 | 18,199.00 | 17,463.00 | 17,553.00 | 17,553.00 | -1.76% | 9,118 |
| Sep 22, 2025 | 17,805.00 | 18,162.00 | 17,706.00 | 17,868.00 | 17,868.00 | 0.49% | 7,868 |
| Sep 19, 2025 | 17,724.00 | 18,462.00 | 17,080.00 | 17,780.00 | 17,620.00 | 0.38% | 134,404 |
| Sep 18, 2025 | 18,155.00 | 18,345.00 | 17,552.00 | 17,713.00 | 17,553.60 | -1.69% | 9,741 |
| Sep 17, 2025 | 18,050.00 | 18,430.00 | 17,930.00 | 18,018.00 | 17,855.86 | 0.31% | 12,606 |
| Sep 16, 2025 | 18,024.00 | 18,499.00 | 17,850.00 | 17,962.00 | 17,800.36 | 0.02% | 19,892 |
| Sep 15, 2025 | 18,040.00 | 18,538.00 | 17,719.00 | 17,958.00 | 17,796.40 | -0.12% | 17,124 |
| Sep 12, 2025 | 17,614.00 | 18,090.00 | 17,500.00 | 17,979.00 | 17,817.21 | 2.07% | 8,355 |
| Sep 11, 2025 | 17,911.00 | 18,100.00 | 17,501.00 | 17,614.00 | 17,455.49 | -1.66% | 7,410 |
| Sep 10, 2025 | 17,803.00 | 18,220.00 | 17,775.00 | 17,911.00 | 17,749.82 | 0.20% | 12,375 |
| Sep 9, 2025 | 17,400.00 | 17,899.00 | 17,211.00 | 17,875.00 | 17,714.15 | 2.06% | 12,621 |
| Sep 8, 2025 | 16,700.00 | 17,649.00 | 16,557.00 | 17,515.00 | 17,357.38 | 6.00% | 21,213 |
| Sep 5, 2025 | 17,000.00 | 17,021.00 | 16,348.00 | 16,524.00 | 16,375.30 | -2.16% | 9,112 |
| Sep 4, 2025 | 16,625.00 | 17,080.00 | 16,556.00 | 16,888.00 | 16,736.03 | 1.82% | 12,913 |
| Sep 3, 2025 | 16,450.00 | 16,600.00 | 16,370.00 | 16,586.00 | 16,436.74 | 1.30% | 9,729 |
| Sep 2, 2025 | 16,249.00 | 16,499.00 | 16,107.00 | 16,373.00 | 16,225.66 | 1.53% | 15,721 |
| Sep 1, 2025 | 15,998.00 | 16,190.00 | 15,832.00 | 16,127.00 | 15,981.86 | 1.58% | 10,459 |
| Aug 29, 2025 | 15,796.00 | 16,100.00 | 15,600.00 | 15,876.00 | 15,733.12 | 0.98% | 14,069 |
| Aug 28, 2025 | 15,700.00 | 15,800.00 | 15,538.00 | 15,722.00 | 15,580.50 | 0.83% | 8,799 |
| Aug 26, 2025 | 15,700.00 | 15,820.00 | 15,300.00 | 15,593.00 | 15,452.66 | 0.04% | 8,693 |
| Aug 25, 2025 | 15,740.00 | 15,810.00 | 15,173.00 | 15,586.00 | 15,445.73 | - | 11,080 |
| Aug 22, 2025 | 15,780.00 | 15,911.00 | 15,536.00 | 15,586.00 | 15,445.73 | -0.65% | 4,411 |
| Aug 21, 2025 | 15,900.00 | 15,999.00 | 15,650.00 | 15,688.00 | 15,546.81 | -0.70% | 5,063 |
| Aug 20, 2025 | 16,169.00 | 16,169.00 | 15,749.00 | 15,799.00 | 15,656.81 | -1.31% | 6,507 |