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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	14,680	14,620	14,620	14,827	14,371	4,426
July 24, 2025	15,239	14,757	14,757	15,299	14,600	7,106
July 23, 2025	14,772	15,014	15,014	15,150	14,529	12,448
July 22, 2025	14,848	14,864	14,864	14,908	14,649	3,342
July 21, 2025	14,630	14,848	14,848	14,998	14,461	6,891
July 18, 2025	14,502	14,531	14,531	14,699	14,372	3,150
July 17, 2025	14,605	14,502	14,502	14,680	14,400	2,260
July 16, 2025	14,673	14,540	14,540	14,698	14,445	3,230
July 15, 2025	14,230	14,574	14,574	14,715	14,201	9,249
July 14, 2025	14,275	14,171	14,171	14,300	13,950	4,873
July 11, 2025	14,439	14,307	14,307	14,811	14,270	8,914
July 10, 2025	14,420	14,395	14,395	14,439	14,127	4,244
July 09, 2025	14,270	14,353	14,353	14,429	14,161	4,407
July 08, 2025	14,696	14,270	14,270	14,839	14,210	4,774
July 07, 2025	14,925	14,623	14,623	15,020	14,580	8,104
July 04, 2025	15,057	14,845	14,845	15,057	14,713	6,817
July 03, 2025	15,480	14,984	14,984	15,480	14,891	10,930
July 02, 2025	14,440	15,314	15,314	15,398	14,370	34,923
July 01, 2025	14,500	14,441	14,441	14,520	14,209	9,699
June 30, 2025	14,199	14,498	14,498	14,690	14,171	10,594
June 27, 2025	14,252	14,142	14,142	14,293	13,900	8,366
June 26, 2025	14,045	14,193	14,133	14,351	13,851	9,945
June 25, 2025	14,200	13,945	13,886.05	14,233	13,800	5,756
June 24, 2025	13,820	14,084	14,084	14,209	13,781	9,835
June 23, 2025	13,875	13,640	13,640	13,900	13,486	5,544
June 20, 2025	13,836	13,875	13,875	14,070	13,758	4,268
June 19, 2025	14,244	13,800	13,800	14,504	13,656	8,476
June 18, 2025	14,602	14,219	14,219	14,720	14,111	9,269
June 17, 2025	15,450	14,548	14,548	15,450	14,500	14,571
June 16, 2025	14,532	15,135	15,135	15,326	14,506	33,946
June 13, 2025	13,900	14,515	14,515	14,600	13,900	10,391
June 12, 2025	14,650	14,217	14,217	14,784	14,022	8,185
June 11, 2025	14,566	14,711	14,711	14,820	14,402	10,030
June 10, 2025	14,500	14,487	14,487	14,679	14,373	8,038
June 09, 2025	14,349	14,463	14,463	14,745	14,162	13,990
June 06, 2025	13,600	14,303	14,303	14,482	13,369	49,876
June 05, 2025	13,457	13,542	13,542	13,798	13,340	10,662
June 04, 2025	13,400	13,391	13,391	13,590	13,320	6,527
June 03, 2025	13,715	13,423	13,423	13,868	13,307	6,653
June 02, 2025	13,459	13,715	13,715	13,850	13,291	7,804
May 30, 2025	13,259	13,376	13,376	13,469	12,933	13,064

Maharashtra Scooters Ltd. (MAHSCOOTER.NS) NSE