Maharashtra Scooters Ltd. (NSE:MAHSCOOTER)
India · Delayed Price · Currency is INR 12,768
-316 (-2.42%)
May 29, 2026, 3:29 PM IST
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 13,200.00 | 13,200.00 | 12,612.00 | 12,768.00 | 12,768.00 | -2.42% | 7,769 |
| May 27, 2026 | 13,289.00 | 13,296.00 | 12,965.00 | 13,084.00 | 13,084.00 | -1.54% | 6,062 |
| May 26, 2026 | 12,465.00 | 13,595.00 | 12,201.00 | 13,289.00 | 13,289.00 | 6.61% | 46,443 |
| May 25, 2026 | 11,662.00 | 12,697.00 | 11,627.00 | 12,465.00 | 12,465.00 | 6.89% | 10,623 |
| May 22, 2026 | 11,710.00 | 11,786.00 | 11,461.00 | 11,662.00 | 11,662.00 | 0.09% | 4,270 |
| May 21, 2026 | 11,650.00 | 11,891.00 | 11,513.00 | 11,652.00 | 11,652.00 | 1.23% | 5,477 |
| May 20, 2026 | 11,400.00 | 11,590.00 | 11,250.00 | 11,510.00 | 11,510.00 | 0.03% | 2,748 |
| May 19, 2026 | 11,840.00 | 11,944.00 | 11,390.00 | 11,507.00 | 11,507.00 | -3.16% | 14,534 |
| May 18, 2026 | 12,107.00 | 12,160.00 | 11,733.00 | 11,882.00 | 11,882.00 | -1.84% | 2,878 |
| May 15, 2026 | 12,124.00 | 12,216.00 | 12,060.00 | 12,105.00 | 12,105.00 | -0.16% | 1,618 |
| May 14, 2026 | 12,200.00 | 12,230.00 | 12,100.00 | 12,124.00 | 12,124.00 | 0.34% | 1,182 |
| May 13, 2026 | 12,147.00 | 12,249.00 | 12,015.00 | 12,083.00 | 12,083.00 | -0.53% | 1,974 |
| May 12, 2026 | 12,400.00 | 12,442.00 | 12,062.00 | 12,147.00 | 12,147.00 | -2.64% | 3,327 |
| May 11, 2026 | 12,920.00 | 12,921.00 | 12,362.00 | 12,477.00 | 12,477.00 | -3.43% | 2,282 |
| May 8, 2026 | 12,918.00 | 13,075.00 | 12,589.00 | 12,920.00 | 12,920.00 | 0.80% | 5,122 |
| May 7, 2026 | 13,150.00 | 13,357.00 | 12,699.00 | 12,817.00 | 12,817.00 | -0.41% | 8,685 |
| May 6, 2026 | 12,510.00 | 12,899.00 | 12,501.00 | 12,870.00 | 12,870.00 | 3.34% | 4,002 |
| May 5, 2026 | 12,360.00 | 12,600.00 | 12,246.00 | 12,454.00 | 12,454.00 | 0.72% | 2,949 |
| May 4, 2026 | 12,244.00 | 12,721.00 | 12,244.00 | 12,365.00 | 12,365.00 | 0.99% | 4,080 |
| Apr 30, 2026 | 12,352.00 | 12,467.00 | 12,200.00 | 12,244.00 | 12,244.00 | -0.09% | 2,848 |
| Apr 29, 2026 | 12,450.00 | 12,501.00 | 12,220.00 | 12,255.00 | 12,255.00 | -1.16% | 2,023 |
| Apr 28, 2026 | 12,438.00 | 12,507.00 | 12,361.00 | 12,399.00 | 12,399.00 | -0.31% | 1,136 |
| Apr 27, 2026 | 12,368.00 | 12,560.00 | 12,345.00 | 12,438.00 | 12,438.00 | 0.57% | 1,340 |
| Apr 24, 2026 | 12,670.00 | 12,670.00 | 12,207.00 | 12,368.00 | 12,368.00 | -1.94% | 3,335 |
| Apr 23, 2026 | 13,000.00 | 13,035.00 | 12,573.00 | 12,613.00 | 12,613.00 | -3.44% | 4,592 |
| Apr 22, 2026 | 13,012.00 | 13,153.00 | 12,708.00 | 13,063.00 | 13,063.00 | 0.52% | 8,165 |
| Apr 21, 2026 | 13,039.00 | 13,111.00 | 12,957.00 | 12,995.00 | 12,995.00 | -0.34% | 2,376 |
| Apr 20, 2026 | 13,182.00 | 13,209.00 | 12,975.00 | 13,039.00 | 13,039.00 | -0.59% | 2,300 |
| Apr 17, 2026 | 12,984.00 | 13,181.00 | 12,967.00 | 13,116.00 | 13,116.00 | 1.15% | 2,377 |
| Apr 16, 2026 | 13,054.00 | 13,117.00 | 12,914.00 | 12,967.00 | 12,967.00 | -0.17% | 3,202 |
| Apr 15, 2026 | 13,399.00 | 13,453.00 | 12,941.00 | 12,989.00 | 12,989.00 | -1.13% | 6,714 |
| Apr 13, 2026 | 13,050.00 | 13,339.00 | 12,915.00 | 13,137.00 | 13,137.00 | -2.12% | 2,226 |
| Apr 10, 2026 | 13,200.00 | 13,500.00 | 13,200.00 | 13,421.00 | 13,421.00 | 2.26% | 3,137 |
| Apr 9, 2026 | 12,959.00 | 13,249.00 | 12,782.00 | 13,124.00 | 13,124.00 | 1.30% | 6,139 |
| Apr 8, 2026 | 12,470.00 | 13,082.00 | 12,470.00 | 12,956.00 | 12,956.00 | 6.37% | 7,888 |
| Apr 7, 2026 | 11,801.00 | 12,221.00 | 11,621.00 | 12,180.00 | 12,180.00 | 3.21% | 4,877 |
| Apr 6, 2026 | 11,385.00 | 11,853.00 | 11,221.00 | 11,801.00 | 11,801.00 | 3.64% | 5,562 |
| Apr 2, 2026 | 11,205.00 | 11,439.00 | 10,901.00 | 11,387.00 | 11,387.00 | 1.12% | 4,180 |
| Apr 1, 2026 | 11,299.00 | 11,451.00 | 11,160.00 | 11,261.00 | 11,261.00 | 1.37% | 4,825 |
| 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 |