Maharashtra Scooters Ltd. (NSE:MAHSCOOTER)
India · Delayed Price · Currency is INR 16,810
-438 (-2.54%)
Oct 1, 2025, 3:30 PM IST
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 16,200.00 | 16,254.00 | 15,947.00 | 16,009.00 | 15,864.92 | -0.76% | 7,935 |
| Aug 18, 2025 | 15,999.00 | 16,315.00 | 15,855.00 | 16,132.00 | 15,986.81 | 2.18% | 11,475 |
| Aug 14, 2025 | 15,740.00 | 15,894.00 | 15,536.00 | 15,788.00 | 15,645.91 | 0.71% | 6,613 |
| Aug 13, 2025 | 15,101.00 | 15,721.00 | 15,101.00 | 15,677.00 | 15,535.91 | 4.03% | 9,618 |
| Aug 12, 2025 | 14,944.00 | 15,409.00 | 14,900.00 | 15,069.00 | 14,933.38 | 1.31% | 8,945 |
| Aug 11, 2025 | 14,766.00 | 15,100.00 | 14,750.00 | 14,874.00 | 14,740.13 | 1.56% | 9,005 |
| Aug 8, 2025 | 14,720.00 | 15,098.00 | 14,569.00 | 14,646.00 | 14,514.19 | 0.29% | 7,817 |
| Aug 7, 2025 | 14,999.00 | 14,999.00 | 14,515.00 | 14,603.00 | 14,471.57 | -2.75% | 5,579 |
| Aug 6, 2025 | 14,840.00 | 15,128.00 | 14,729.00 | 15,016.00 | 14,880.86 | 2.00% | 8,614 |
| Aug 5, 2025 | 15,115.00 | 15,309.00 | 14,600.00 | 14,722.00 | 14,589.50 | -2.46% | 8,143 |
| Aug 4, 2025 | 15,272.00 | 15,740.00 | 14,921.00 | 15,094.00 | 14,958.15 | -1.16% | 9,340 |
| Aug 1, 2025 | 16,150.00 | 16,200.00 | 15,100.00 | 15,271.00 | 15,133.56 | -4.88% | 11,568 |
| Jul 31, 2025 | 15,701.00 | 16,190.00 | 15,604.00 | 16,054.00 | 15,909.51 | 1.63% | 9,152 |
| Jul 30, 2025 | 15,400.00 | 15,825.00 | 15,011.00 | 15,796.00 | 15,653.84 | 2.99% | 11,982 |
| Jul 29, 2025 | 14,915.00 | 15,399.00 | 14,817.00 | 15,337.00 | 15,198.97 | 2.88% | 12,768 |
| Jul 28, 2025 | 14,710.00 | 15,289.00 | 14,654.00 | 14,908.00 | 14,773.83 | 1.97% | 11,905 |
| Jul 25, 2025 | 14,680.00 | 14,827.00 | 14,371.00 | 14,620.00 | 14,488.42 | -0.93% | 4,426 |
| Jul 24, 2025 | 15,239.00 | 15,299.00 | 14,600.00 | 14,757.00 | 14,624.19 | -1.71% | 7,106 |
| Jul 23, 2025 | 14,772.00 | 15,150.00 | 14,529.00 | 15,014.00 | 14,878.87 | 1.01% | 12,448 |
| Jul 22, 2025 | 14,848.00 | 14,908.00 | 14,649.00 | 14,864.00 | 14,730.22 | 0.11% | 3,342 |