Maharashtra Scooters Ltd. - MAHSCOOTER.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	17,204	16,717	16,717	17,273	16,670	4,881
October 21, 2025	17,379	17,204	17,204	17,379	17,150	1,095
October 20, 2025	17,202	17,206	17,206	17,733	17,103	5,541
October 17, 2025	17,225	17,179	17,179	17,550	17,016	8,605
October 16, 2025	17,198	17,198	17,198	17,340	17,175	2,922
October 15, 2025	16,963	17,198	17,198	17,380	16,963	3,194
October 14, 2025	17,408	16,980	16,980	17,408	16,900	4,193
October 13, 2025	17,189	17,338	17,338	17,525	17,118	5,021
October 10, 2025	16,825	17,174	17,174	17,298	16,825	7,700
October 09, 2025	16,850	16,825	16,825	16,935	16,625	4,632
October 08, 2025	16,890	16,745	16,745	16,918	16,705	3,685
October 07, 2025	16,650	16,803	16,803	16,873	16,650	4,300
October 06, 2025	16,700	16,750	16,750	16,920	16,700	3,714
October 03, 2025	16,900	16,810	16,810	17,109	16,530	9,420
October 01, 2025	17,334	16,899	16,899	17,386	16,650	11,432
September 30, 2025	17,716	17,248	17,248	17,799	17,161	10,474
September 29, 2025	17,470	17,575	17,575	18,098	16,751	69,863
September 26, 2025	17,610	17,470	17,470	17,848	17,424	9,070
September 25, 2025	17,798	17,610	17,610	17,960	17,550	5,164
September 24, 2025	17,553	17,872	17,872	18,132	17,322	10,306
September 23, 2025	17,883	17,553	17,553	18,199	17,463	9,118
September 22, 2025	17,805	17,868	17,868	18,162	17,706	7,868
September 19, 2025	17,724	17,780	17,780	18,462	17,080	134,433
September 18, 2025	18,155	17,713	17,713	18,345	17,552	9,741
September 17, 2025	18,050	18,018	18,018	18,430	17,930	12,606
September 16, 2025	18,024	17,962	17,962	18,499	17,850	19,892
September 15, 2025	18,040	17,958	17,958	18,538	17,719	17,124
September 12, 2025	17,614	17,979	17,979	18,090	17,500	8,355
September 11, 2025	17,911	17,614	17,614	18,100	17,501	7,410
September 10, 2025	17,803	17,911	17,911	18,220	17,775	12,375
September 09, 2025	17,400	17,875	17,875	17,899	17,211	12,621
September 08, 2025	16,700	17,515	17,515	17,649	16,557	21,213
September 05, 2025	17,000	16,524	16,524	17,021	16,348	9,112
September 04, 2025	16,625	16,888	16,888	17,080	16,556	12,913
September 03, 2025	16,450	16,586	16,586	16,600	16,370	9,721
September 02, 2025	16,249	16,373	16,373	16,499	16,107	15,721
September 01, 2025	15,998	16,127	16,127	16,190	15,832	10,464
August 29, 2025	15,796	15,876	15,876	16,100	15,600	14,069
August 28, 2025	15,700	15,722	15,722	15,800	15,538	8,799
August 26, 2025	15,700	15,593	15,593	15,820	15,300	8,693
August 25, 2025	15,740	15,586	15,586	15,810	15,173	11,080
August 22, 2025	15,780	15,586	15,586	15,911	15,536	4,411
August 21, 2025	15,900	15,688	15,688	15,999	15,650	5,063
August 20, 2025	16,169	15,799	15,799	16,169	15,749	6,507
August 19, 2025	16,200	16,009	16,009	16,254	15,947	7,935
August 18, 2025	15,999	16,132	16,132	16,315	15,855	11,477
August 14, 2025	15,740	15,788	15,788	15,894	15,536	6,614
August 13, 2025	15,101	15,677	15,677	15,721	15,101	9,618
August 12, 2025	14,944	15,069	15,069	15,409	14,900	8,945
August 11, 2025	14,766	14,874	14,874	15,100	14,750	9,005
August 08, 2025	14,720	14,646	14,646	15,098	14,569	7,817
August 07, 2025	14,999	14,603	14,603	14,999	14,515	5,579
August 06, 2025	14,840	15,016	15,016	15,128	14,729	8,614
August 05, 2025	15,115	14,722	14,722	15,309	14,600	8,143
August 04, 2025	15,272	15,094	15,094	15,740	14,921	9,336
August 01, 2025	16,150	15,271	15,271	16,200	15,100	11,568
July 31, 2025	15,701	16,054	16,054	16,190	15,604	9,152
July 30, 2025	15,400	15,796	15,796	15,825	15,011	11,982
July 29, 2025	14,915	15,337	15,337	15,399	14,817	12,768
July 28, 2025	14,710	14,908	14,908	15,289	14,654	11,905

Maharashtra Scooters Ltd. (MAHSCOOTER.NS) NSE