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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	52.19	52.59	52.59	52.8	51.84	3.62M
September 04, 2025	53.12	52.04	52.04	53.35	51.9	3.63M
September 03, 2025	52.55	52.82	52.82	52.93	52.46	3.05M
September 02, 2025	51.95	52.46	52.46	53.32	51.95	4.81M
September 01, 2025	51.9	52.01	52.01	52.6	51.71	6.77M
August 29, 2025	52.4	51.95	51.95	52.82	51.77	4.01M
August 28, 2025	53	52.53	52.53	53.13	52.34	3.22M
August 26, 2025	54.11	53.23	53.23	54.47	53.1	3.96M
August 25, 2025	54.51	54.33	54.33	54.97	54.21	4.83M
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

Bank of Maharashtra (MAHABANK.NS) NSE