Bank of Maharashtra - MAHABANK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.44	56.95	56.95	57	55.8	30.4M
December 03, 2025	57.04	56.64	56.64	57.17	56.36	104.96M
December 02, 2025	56.39	57.57	57.57	58.8	56.1	103.62M
December 01, 2025	58.81	57.65	57.65	59.68	57.25	27.75M
November 28, 2025	59.45	58.56	58.56	59.53	58.41	12.07M
November 27, 2025	60.1	59.45	59.45	60.26	59	8.69M
November 26, 2025	60	59.95	59.95	60.93	59.63	14.32M
November 25, 2025	58.45	59.61	59.61	59.75	58.03	11.64M
November 24, 2025	58.7	58.22	58.22	59.55	58	10.24M
November 21, 2025	59.5	58.68	58.68	59.78	58.32	12.9M
November 19, 2025	60.45	61.14	61.14	61.56	59.65	26.93M
November 18, 2025	59.91	60.43	60.43	61	59.33	22.73M
November 17, 2025	58.05	59.91	59.91	60.33	57.94	30.53M
November 14, 2025	56.75	58.01	58.01	58.13	56.75	13.56M
November 13, 2025	57.57	56.96	56.96	57.67	56.85	8.81M
November 12, 2025	57.47	57.57	57.57	57.85	57.27	7.34M
November 11, 2025	58.29	57.09	57.09	58.47	56.7	15.56M
November 10, 2025	59.71	58.3	58.3	59.75	57.83	16.25M
November 07, 2025	57.3	59.62	59.62	59.85	56.9	19.59M
November 06, 2025	58.69	57.42	57.42	59.1	56.6	16.24M
November 04, 2025	59.85	58.44	58.44	59.92	58.29	15.11M
November 03, 2025	59.7	59.94	59.94	60.55	58.89	23.64M
October 31, 2025	58.5	59.03	59.03	61.13	58.19	35.41M
October 30, 2025	60	58.43	58.43	60	58.27	13M
October 29, 2025	60.3	59.78	59.78	60.79	59.4	13.98M
October 28, 2025	59	60.02	60.02	60.6	58.91	29.39M
October 27, 2025	59	58.89	58.89	59.63	57.86	18.76M
October 24, 2025	59.68	58.93	58.93	59.94	58.4	12.96M
October 23, 2025	60.25	59.66	59.66	60.88	59.42	16.42M
October 21, 2025	60.19	60.03	60.03	60.56	59.83	7.65M
October 20, 2025	57.76	59.61	59.61	59.95	57.36	48.65M
October 17, 2025	57.6	57.15	57.15	57.9	56.52	16M
October 16, 2025	59.7	57.63	57.63	61.39	57.42	49.38M
October 15, 2025	55.9	59.3	59.3	60.24	55.34	95.66M
October 14, 2025	57.99	55.11	55.11	57.99	54.66	24.76M
October 13, 2025	58	57.58	57.58	58	57	10.49M
October 10, 2025	56.61	57.53	57.53	58.15	56.61	17.86M
October 09, 2025	56.69	56.59	56.59	57.09	56.49	4.36M
October 08, 2025	57.21	56.66	56.66	57.36	56.15	5.88M
October 07, 2025	57.4	57.21	57.21	57.5	57	7.07M
October 06, 2025	56.95	57.19	57.19	57.6	56.76	11.2M
October 03, 2025	55.67	56.49	56.49	57.1	55.66	10.19M
October 01, 2025	56.2	55.95	55.95	56.48	55	9.27M
September 30, 2025	55.01	55.98	55.98	56.73	54.8	10.95M
September 29, 2025	54.25	54.89	54.89	55.54	53.91	7.99M
September 26, 2025	55.49	53.99	53.99	55.49	53.85	6.91M
September 25, 2025	56.33	55.33	55.33	56.8	55.15	10.31M
September 24, 2025	57.4	56.33	56.33	58.68	56.22	19.58M
September 23, 2025	57.26	57.19	57.19	57.42	56.3	7.01M
September 22, 2025	57.02	57.26	57.26	57.75	56.72	9.6M
September 19, 2025	57.26	57.32	57.32	57.93	56.87	12.45M
September 18, 2025	57.4	57.26	57.26	57.9	56.9	15.9M
September 17, 2025	55.1	57.31	57.31	57.46	55.1	33.09M
September 16, 2025	54.78	55.06	55.06	55.25	54.47	5.36M
September 15, 2025	54.05	54.77	54.77	54.9	54	4.77M
September 12, 2025	54.5	54.05	54.05	54.58	53.52	5.28M
September 11, 2025	54.2	54.62	54.62	55.27	54.2	8.56M
September 10, 2025	52.56	54.12	54.12	54.28	52.56	8.25M
September 09, 2025	53.05	52.39	52.39	53.25	52.28	2.99M
September 08, 2025	52.75	53.07	53.07	53.4	52.4	3.01M

Bank of Maharashtra (MAHABANK.NS) NSE