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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Maharashtra Scooters Ltd. (MAHSCOOTER.NS) NSE