Maharashtra Scooters Ltd. (NSE:MAHSCOOTER)
India · Delayed Price · Currency is INR 11,109
-589 (-5.04%)
Mar 30, 2026, 3:29 PM IST
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 11,656.00 | 11,656.00 | 11,012.00 | 11,109.00 | 11,109.00 | -5.04% | 6,629 |
| Mar 27, 2026 | 12,298.00 | 12,298.00 | 11,523.00 | 11,698.00 | 11,698.00 | -4.62% | 48,174 |
| Mar 25, 2026 | 12,103.00 | 12,416.00 | 12,024.00 | 12,265.00 | 12,265.00 | 2.17% | 5,209 |
| Mar 24, 2026 | 12,019.00 | 12,241.00 | 11,768.00 | 12,005.00 | 12,005.00 | 0.96% | 2,704 |
| Mar 23, 2026 | 12,489.00 | 12,489.00 | 11,822.00 | 11,891.00 | 11,891.00 | -4.42% | 6,386 |
| Mar 20, 2026 | 12,507.00 | 12,643.00 | 12,367.00 | 12,441.00 | 12,441.00 | -0.33% | 1,926 |
| Mar 19, 2026 | 12,589.00 | 12,689.00 | 12,426.00 | 12,482.00 | 12,482.00 | -1.55% | 3,020 |
| Mar 18, 2026 | 12,480.00 | 12,710.00 | 12,440.00 | 12,678.00 | 12,678.00 | 1.59% | 6,420 |
| Mar 17, 2026 | 12,500.00 | 12,772.00 | 12,348.00 | 12,480.00 | 12,480.00 | 0.76% | 3,567 |
| Mar 16, 2026 | 12,602.00 | 12,603.00 | 12,206.00 | 12,386.00 | 12,386.00 | -1.92% | 3,602 |
| Mar 13, 2026 | 12,970.00 | 12,970.00 | 12,525.00 | 12,629.00 | 12,629.00 | -1.46% | 4,532 |
| Mar 12, 2026 | 12,552.00 | 12,900.00 | 12,552.00 | 12,816.00 | 12,816.00 | 0.48% | 3,523 |
| Mar 11, 2026 | 12,812.00 | 13,099.00 | 12,600.00 | 12,755.00 | 12,755.00 | -0.44% | 7,446 |
| Mar 10, 2026 | 12,819.00 | 12,858.00 | 12,621.00 | 12,812.00 | 12,812.00 | 1.44% | 3,113 |
| Mar 9, 2026 | 12,800.00 | 12,985.00 | 12,516.00 | 12,630.00 | 12,630.00 | -3.82% | 3,829 |
| Mar 6, 2026 | 13,350.00 | 13,350.00 | 13,018.00 | 13,131.00 | 13,131.00 | -0.79% | 6,065 |
| Mar 5, 2026 | 13,004.00 | 13,315.00 | 13,004.00 | 13,236.00 | 13,236.00 | 1.78% | 6,138 |
| Mar 4, 2026 | 13,000.00 | 13,051.00 | 12,856.00 | 13,004.00 | 13,004.00 | -1.62% | 4,628 |
| Mar 2, 2026 | 13,160.00 | 13,375.00 | 12,760.00 | 13,218.00 | 13,218.00 | -0.31% | 5,088 |
| Feb 27, 2026 | 13,600.00 | 13,600.00 | 13,109.00 | 13,259.00 | 13,259.00 | -2.29% | 7,881 |
| Feb 26, 2026 | 13,399.00 | 13,699.00 | 13,371.00 | 13,570.00 | 13,570.00 | 2.25% | 6,972 |
| Feb 25, 2026 | 13,397.00 | 13,445.00 | 13,169.00 | 13,272.00 | 13,272.00 | 0.05% | 2,525 |
| Feb 24, 2026 | 13,399.00 | 13,449.00 | 13,154.00 | 13,266.00 | 13,266.00 | -1.42% | 2,479 |
| Feb 23, 2026 | 13,500.00 | 13,589.00 | 13,235.00 | 13,457.00 | 13,457.00 | 0.46% | 2,581 |
| Feb 20, 2026 | 13,694.00 | 13,700.00 | 13,311.00 | 13,396.00 | 13,396.00 | -2.18% | 2,125 |
| Feb 19, 2026 | 13,911.00 | 13,915.00 | 13,671.00 | 13,694.00 | 13,694.00 | -1.29% | 2,174 |
| Feb 18, 2026 | 13,948.00 | 13,949.00 | 13,783.00 | 13,873.00 | 13,873.00 | 0.13% | 3,312 |
| Feb 17, 2026 | 13,763.00 | 14,001.00 | 13,672.00 | 13,855.00 | 13,855.00 | 1.07% | 3,240 |
| Feb 16, 2026 | 13,467.00 | 13,745.00 | 13,388.00 | 13,708.00 | 13,708.00 | 1.74% | 2,621 |
| Feb 13, 2026 | 13,537.00 | 13,537.00 | 13,300.00 | 13,474.00 | 13,474.00 | -0.47% | 1,310 |
| Feb 12, 2026 | 13,942.00 | 13,942.00 | 13,482.00 | 13,538.00 | 13,538.00 | -2.56% | 1,878 |
| Feb 11, 2026 | 13,995.00 | 14,084.00 | 13,849.00 | 13,894.00 | 13,894.00 | 0.09% | 4,087 |
| Feb 10, 2026 | 13,970.00 | 14,139.00 | 13,838.00 | 13,882.00 | 13,882.00 | -0.51% | 2,825 |
| Feb 9, 2026 | 13,650.00 | 13,999.00 | 13,616.00 | 13,953.00 | 13,953.00 | 2.85% | 3,471 |
| Feb 6, 2026 | 13,418.00 | 13,599.00 | 13,250.00 | 13,567.00 | 13,567.00 | 1.11% | 2,187 |
| Feb 5, 2026 | 13,421.00 | 13,800.00 | 13,349.00 | 13,418.00 | 13,418.00 | -0.25% | 1,611 |
| Feb 4, 2026 | 13,500.00 | 13,538.00 | 13,282.00 | 13,451.00 | 13,451.00 | 0.61% | 2,333 |
| Feb 3, 2026 | 13,432.00 | 13,585.00 | 13,281.00 | 13,369.00 | 13,369.00 | 1.36% | 2,895 |
| Feb 2, 2026 | 13,124.00 | 13,249.00 | 12,829.00 | 13,190.00 | 13,190.00 | 0.25% | 3,689 |
| Feb 1, 2026 | 13,439.00 | 13,578.00 | 12,758.00 | 13,157.00 | 13,157.00 | -2.10% | 2,614 |
| Jan 30, 2026 | 13,283.00 | 13,543.00 | 13,055.00 | 13,439.00 | 13,439.00 | 1.88% | 4,448 |
| Jan 29, 2026 | 13,322.00 | 13,323.00 | 13,130.00 | 13,191.00 | 13,191.00 | -0.66% | 2,857 |
| Jan 28, 2026 | 12,943.00 | 13,331.00 | 12,943.00 | 13,279.00 | 13,279.00 | 2.60% | 5,956 |
| Jan 27, 2026 | 13,100.00 | 13,101.00 | 12,823.00 | 12,943.00 | 12,943.00 | -1.21% | 4,211 |
| Jan 23, 2026 | 13,448.00 | 13,449.00 | 13,050.00 | 13,101.00 | 13,101.00 | -1.75% | 2,500 |
| Jan 22, 2026 | 13,380.00 | 13,488.00 | 13,225.00 | 13,334.00 | 13,334.00 | 0.54% | 5,486 |
| Jan 21, 2026 | 13,250.00 | 13,431.00 | 13,119.00 | 13,262.00 | 13,262.00 | 0.58% | 12,279 |
| Jan 20, 2026 | 13,581.00 | 13,758.00 | 13,120.00 | 13,185.00 | 13,185.00 | -3.39% | 9,230 |
| Jan 19, 2026 | 13,800.00 | 13,809.00 | 13,520.00 | 13,647.00 | 13,647.00 | -1.17% | 3,048 |
| Jan 16, 2026 | 14,020.00 | 14,361.00 | 13,720.00 | 13,809.00 | 13,809.00 | -3.43% | 10,042 |