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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,694	13,396	13,396	13,700	13,311	2,154
February 19, 2026	13,911	13,694	13,694	13,915	13,671	2,190
February 18, 2026	13,948	13,873	13,873	13,949	13,783	3,314
February 17, 2026	13,763	13,855	13,855	14,001	13,672	3,241
February 16, 2026	13,467	13,708	13,708	13,745	13,388	2,626
February 13, 2026	13,537	13,474	13,474	13,537	13,300	1,311
February 12, 2026	13,942	13,538	13,538	13,942	13,482	1,879
February 11, 2026	13,995	13,894	13,894	14,084	13,849	4,088
February 10, 2026	13,970	13,882	13,882	14,139	13,838	2,826
February 09, 2026	13,650	13,953	13,953	13,999	13,616	3,471
February 06, 2026	13,418	13,567	13,567	13,599	13,250	2,188
February 05, 2026	13,421	13,418	13,418	13,800	13,349	1,680
February 04, 2026	13,500	13,451	13,451	13,538	13,282	2,335
February 03, 2026	13,432	13,369	13,369	13,585	13,281	2,896
February 02, 2026	13,124	13,190	13,190	13,249	12,829	3,690
February 01, 2026	13,439	13,157	13,157	13,578	12,758	2,614
January 30, 2026	13,283	13,439	13,439	13,543	13,055	4,450
January 29, 2026	13,322	13,191	13,191	13,323	13,130	2,858
January 28, 2026	12,943	13,279	13,279	13,331	12,943	5,959
January 27, 2026	13,100	12,943	12,943	13,101	12,823	4,211
January 23, 2026	13,448	13,101	13,101	13,449	13,050	2,500
January 22, 2026	13,380	13,334	13,334	13,488	13,225	5,487
January 21, 2026	13,250	13,262	13,262	13,431	13,119	12,279
January 20, 2026	13,581	13,185	13,185	13,758	13,120	9,232
January 19, 2026	13,800	13,647	13,647	13,809	13,520	3,049
January 16, 2026	14,020	13,809	13,809	14,361	13,720	10,041
January 14, 2026	13,802	14,300	14,300	14,585	13,642	27,313
January 13, 2026	12,770	13,802	13,802	13,899	12,770	50,184
January 12, 2026	13,216	12,952	12,952	13,441	12,672	17,241
January 09, 2026	13,794	13,542	13,542	13,799	13,501	2,562
January 08, 2026	13,790	13,725	13,725	14,176	13,590	6,894
January 07, 2026	14,151	13,781	13,781	14,173	13,750	7,449
January 06, 2026	14,222	14,181	14,181	14,336	14,151	2,463
January 05, 2026	14,237	14,222	14,222	14,529	14,151	3,393
January 02, 2026	14,239	14,237	14,237	14,297	14,184	1,209
January 01, 2026	14,279	14,205	14,205	14,279	14,133	1,896
December 31, 2025	14,239	14,223	14,223	14,299	14,150	1,825
December 30, 2025	14,182	14,172	14,172	14,350	14,081	4,084
December 29, 2025	14,100	14,161	14,161	14,234	14,100	2,156
December 26, 2025	14,175	14,142	14,142	14,190	14,003	2,164
December 24, 2025	14,150	14,113	14,113	14,244	14,011	2,678
December 23, 2025	14,240	14,182	14,182	14,247	14,109	2,162
December 22, 2025	14,015	14,234	14,234	14,349	14,015	4,111
December 19, 2025	14,048	14,018	14,018	14,099	13,802	3,474
December 18, 2025	14,039	13,978	13,978	14,155	13,870	1,650
December 17, 2025	14,120	14,012	14,012	14,141	13,822	3,445
December 16, 2025	14,150	14,099	14,099	14,168	13,950	1,919
December 15, 2025	14,140	14,154	14,154	14,284	13,972	3,034
December 12, 2025	14,220	14,172	14,172	14,220	14,130	2,405
December 11, 2025	14,161	14,157	14,157	14,349	14,116	3,852
December 10, 2025	14,034	14,161	14,161	14,437	14,033	6,086
December 09, 2025	13,969	13,954	13,954	14,179	13,811	2,777
December 08, 2025	14,554	14,110	14,110	14,554	14,030	2,934
December 05, 2025	14,578	14,554	14,554	14,649	14,325	2,698
December 04, 2025	14,659	14,461	14,461	14,659	14,225	3,522
December 03, 2025	14,228	14,448	14,448	14,500	14,153	4,758
December 02, 2025	14,600	14,228	14,228	14,600	14,152	2,625
December 01, 2025	14,650	14,526	14,526	14,930	14,500	2,102
November 28, 2025	14,609	14,705	14,705	14,760	14,535	2,638
November 27, 2025	14,427	14,618	14,618	14,670	14,342	3,104

Maharashtra Scooters Ltd. (MAHSCOOTER.NS) NSE