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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	55.01	54.8	54.8	55.44	54.7	3.31M
August 21, 2025	55.06	55.26	55.26	55.96	55.04	7.15M
August 20, 2025	55.2	55.17	55.17	55.78	54.95	3.25M
August 19, 2025	54.9	55.43	55.43	55.5	54.66	3.59M
August 18, 2025	55.1	54.88	54.88	55.48	54.66	2.84M
August 14, 2025	55.17	54.39	54.39	55.34	54	3.94M
August 13, 2025	55.5	55.06	55.06	56.07	54.95	3.14M
August 12, 2025	55.46	55.68	55.68	55.98	55.01	4.48M
August 11, 2025	55.79	55.48	55.48	56.25	55.21	5.1M
August 08, 2025	53.99	55.66	55.66	55.92	53.7	16.18M
August 07, 2025	53.74	53.57	53.57	53.96	52.25	6.73M
August 06, 2025	55.12	53.96	53.96	55.34	53.71	7.34M
August 05, 2025	55.25	55.12	55.12	55.65	55	4M
August 04, 2025	54.27	55.23	55.23	55.35	54.1	6.47M
August 01, 2025	56.08	54.27	54.27	56.28	54.01	6.69M
July 31, 2025	56	56.08	56.08	56.4	55.22	4.94M
July 30, 2025	56.71	56.53	56.53	57.25	56.26	4.83M
July 29, 2025	56.65	56.76	56.76	57	56.26	4.82M
July 28, 2025	56.94	56.83	56.83	57.39	56.23	10.24M
July 25, 2025	57.19	56.72	56.72	57.37	56.6	9.9M
July 24, 2025	56.6	57.25	57.25	57.49	56.6	11.1M
July 23, 2025	56.52	56.5	56.5	56.76	56.07	4.43M
July 22, 2025	56.86	56.38	56.38	57.15	56.2	6.01M
July 21, 2025	56.89	56.62	56.62	57.24	56.35	7.69M
July 18, 2025	57.35	56.62	56.62	57.43	56.4	7.97M
July 17, 2025	57.64	57.28	57.28	57.74	56.92	8.67M
July 16, 2025	57.9	57.32	57.32	58	57.07	22.24M
July 15, 2025	56.37	57.17	57.17	57.64	56.22	27.38M
July 14, 2025	55.97	56.08	56.08	56.68	55.61	9.87M
July 11, 2025	56.6	55.95	55.95	56.77	55.73	10.37M
July 10, 2025	57.25	56.62	56.62	57.36	56.51	5.7M
July 09, 2025	56.51	57.12	57.12	57.48	56.36	9.9M
July 08, 2025	57.38	56.81	56.81	57.57	56.4	7.97M
July 07, 2025	57.74	57.39	57.39	57.85	57.14	9.31M
July 04, 2025	57.44	57.49	57.49	57.75	56.82	14.71M
July 03, 2025	57.29	57.19	57.19	57.47	56.44	11.51M
July 02, 2025	58.6	57.08	57.08	58.78	56.9	21.47M
July 01, 2025	57.24	58.33	58.33	58.79	56.5	48.25M
June 30, 2025	54.6	57.11	57.11	57.35	54.6	53.16M
June 27, 2025	54.1	54.3	54.3	55.41	54.01	12.53M
June 26, 2025	54.59	53.84	53.84	54.7	53.65	10.1M
June 25, 2025	54.75	54.3	54.3	54.98	54.2	6.28M
June 24, 2025	54.18	54.52	54.52	55.2	54.07	12.18M
June 23, 2025	53.22	53.44	53.44	53.87	53.18	6.66M
June 20, 2025	53.6	53.87	53.87	54.4	53.54	6.77M
June 19, 2025	54.44	53.7	53.7	54.6	53.1	10.69M
June 18, 2025	54.49	54.48	54.48	55.14	53.66	8.64M
June 17, 2025	54.86	54.44	54.44	56.19	54.05	12.34M
June 16, 2025	54.5	54.61	54.61	54.8	53.05	9.65M
June 13, 2025	53	54.4	54.4	54.65	52.67	14.05M
June 12, 2025	56.25	54.09	54.09	56.44	53.85	15.41M
June 11, 2025	56.5	55.96	55.96	56.7	55.26	15.2M
June 10, 2025	57.08	56.48	56.48	57.7	56.34	15.92M
June 09, 2025	55.36	56.85	56.85	57.85	55.36	24.5M
June 06, 2025	55.65	55.04	55.04	57.16	54.49	29.95M
June 05, 2025	56.7	55.91	55.91	57.39	55.72	11.84M
June 04, 2025	56.85	56.41	56.41	57.1	55.56	17.65M
June 03, 2025	57.75	56.64	56.64	57.88	55.61	28.4M
June 02, 2025	54.35	57.51	57.51	58	54.1	84.45M
May 30, 2025	51.02	53.98	53.98	54.42	50.74	47.51M

Bank of Maharashtra (MAHABANK.NS) NSE