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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	14,100	14,427	14,427	14,521	14,050	3,794
November 25, 2025	14,403	14,034	14,034	14,653	13,957	11,467
November 24, 2025	14,600	14,403	14,403	15,003	14,290	5,592
November 21, 2025	15,011	14,639	14,639	15,075	14,567	6,628
November 19, 2025	14,909	14,710	14,710	14,909	14,567	2,259
November 18, 2025	15,325	14,875	14,875	15,325	14,805	3,879
November 17, 2025	14,887	15,250	15,250	15,680	14,600	15,039
November 14, 2025	14,058	14,337	14,337	14,399	14,058	1,333
November 13, 2025	14,306	14,000	14,000	14,306	14,000	1,794
November 12, 2025	14,534	14,306	14,306	14,625	14,250	2,096
November 11, 2025	14,755	14,533	14,533	14,755	14,500	1,261
November 10, 2025	14,490	14,649	14,649	14,800	14,308	1,932
November 07, 2025	14,700	14,490	14,490	14,725	14,400	2,614
November 06, 2025	14,785	14,769	14,769	14,870	14,512	3,912
November 04, 2025	14,920	14,700	14,700	15,196	14,650	3,994
November 03, 2025	15,109	14,870	14,870	15,750	14,652	3,786
October 31, 2025	15,901	15,108	15,108	16,100	15,106	7,602
October 30, 2025	16,185	16,185	16,185	16,185	16,185	0
October 29, 2025	16,185	16,185	16,185	16,185	16,185	0
October 28, 2025	16,443	16,185	16,185	16,520	16,037	4,005
October 27, 2025	16,480	16,434	16,434	16,605	16,392	2,644
October 24, 2025	16,750	16,419	16,419	16,972	16,300	6,518
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

Maharashtra Scooters Ltd. (MAHSCOOTER.NS) NSE