Skip to main content
Maharashtra Scooters Ltd. (BOM:500266)
India flag India · Delayed Price · Currency is INR
12,648
-508 (-3.86%)
At close: Mar 9, 2026

Maharashtra Scooters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612,770.0012,770.0012,518.0512,648.3012,648.30-3.86%347
Mar 6, 202613,488.8013,488.8013,080.0013,155.8513,155.85-0.62%366
Mar 5, 202613,155.0013,319.0013,134.8513,237.9013,237.901.88%234
Mar 4, 202613,159.5513,159.5512,834.1012,993.6012,993.60-1.76%425
Mar 2, 202613,051.6513,270.0012,800.0013,226.5513,226.55-0.12%356
Feb 27, 202613,555.0013,566.5513,156.6013,241.9513,241.95-2.39%252
Feb 26, 202613,399.9513,717.0013,399.9513,566.5513,566.552.22%234
Feb 25, 202613,285.0013,389.0013,217.4513,271.7513,271.750.31%106
Feb 24, 202613,333.0013,418.0013,151.3513,231.1513,231.15-1.69%193
Feb 23, 202613,500.0013,656.4013,254.0013,458.8513,458.850.38%272
Feb 20, 202613,600.3013,676.7013,302.0513,408.3013,408.30-2.00%71
Feb 19, 202613,857.0013,934.2513,624.3013,681.7513,681.75-1.65%122
Feb 18, 202613,801.0013,944.0013,800.0013,910.9513,910.950.65%106
Feb 17, 202613,745.0014,003.7013,745.0013,821.4513,821.450.98%104
Feb 16, 202613,400.0013,736.9513,400.0013,687.8513,687.851.67%87
Feb 13, 202613,400.1013,508.0013,200.0013,463.0013,463.00-0.41%80
Feb 12, 202613,988.0013,988.0013,500.0013,518.6013,518.60-2.56%126
Feb 11, 202614,127.5014,127.5013,838.0013,873.3013,873.30-0.03%169
Feb 10, 202613,986.0014,135.0013,840.0013,876.9013,876.90-0.78%503
Feb 9, 202613,595.0514,005.8013,595.0513,986.3013,986.303.13%182
Feb 6, 202613,330.0513,599.0013,263.4013,561.6513,561.651.21%128
Feb 5, 202613,579.9513,580.0013,350.0013,399.2513,399.25-0.18%72
Feb 4, 202613,461.9013,540.0013,371.0013,423.0013,423.000.47%147
Feb 3, 202613,489.3513,534.9513,323.3013,360.3013,360.301.33%212
Feb 2, 202613,050.0013,239.7512,849.5513,184.9513,184.950.15%255
Feb 1, 202613,240.6513,528.5512,800.0013,164.8013,164.80-2.24%502
Jan 30, 202613,468.0013,528.2013,084.4513,466.1013,466.102.21%411
Jan 29, 202613,280.0013,332.0013,125.5513,175.4013,175.40-0.79%197
Jan 28, 202613,092.7013,350.0013,092.7013,280.1513,280.152.72%147
Jan 27, 202613,548.4513,548.4512,824.2512,928.4012,928.40-1.38%185
Jan 23, 202613,436.0013,443.5513,090.0013,109.0013,109.00-1.58%57
Jan 22, 202613,350.0013,493.9513,259.9013,319.9013,319.900.37%256
Jan 21, 202613,178.6513,399.0013,149.9513,270.2513,270.250.70%470
Jan 20, 202614,276.2014,276.2013,064.3513,178.6513,178.65-3.59%776
Jan 19, 202613,700.0013,744.4013,540.0013,670.0013,670.00-0.69%158
Jan 16, 202614,049.5014,355.9013,660.6013,765.4013,765.40-2.94%504
Jan 14, 202613,818.0014,450.0013,672.0014,182.2514,182.252.64%1,511
Jan 13, 202612,350.1513,880.0012,350.1513,818.0013,818.006.64%1,787
Jan 12, 202613,113.5013,500.0012,531.4012,957.9512,957.95-4.37%1,565
Jan 9, 202613,691.1013,760.0013,504.0013,549.8013,549.80-1.11%178
Jan 8, 202613,785.0014,165.0013,601.0013,701.7513,701.75-0.60%655
Jan 7, 202614,100.0014,178.0013,755.5013,785.1013,785.10-2.85%510
Jan 6, 202614,150.0514,325.0014,120.1514,189.5514,189.55-0.29%445
Jan 5, 202614,276.0014,481.4514,152.0014,230.4014,230.400.01%296
Jan 2, 202614,250.0014,289.0014,203.7014,229.0014,229.000.26%89
Jan 1, 202614,289.0014,289.0014,115.5514,192.1514,192.15-0.33%149
Dec 31, 202514,200.0014,300.9514,126.4514,239.2014,239.200.36%206
Dec 30, 202514,163.4514,340.0014,149.0514,188.6014,188.600.18%334
Dec 29, 202514,153.2014,190.0014,088.3014,163.4514,163.450.07%217
Dec 26, 202514,066.9514,197.0014,018.5014,153.2014,153.200.29%78
Dec 24, 202514,386.6514,386.6514,031.5514,112.5514,112.55-0.51%196
Dec 23, 202514,198.9014,198.9014,107.0014,184.9514,184.95-0.33%24
Dec 22, 202514,090.0014,306.0014,090.0014,232.5014,232.501.54%121
Dec 19, 202513,933.0014,087.3013,807.0514,016.9014,016.900.46%186
Dec 18, 202513,959.3014,144.6513,892.0013,953.4013,953.40-0.50%147
Dec 17, 202514,109.9014,109.9013,844.0014,023.4514,023.45-0.45%114
Dec 16, 202514,196.2014,196.2013,970.0014,087.5014,087.50-0.42%55
Dec 15, 202514,101.0014,190.5014,000.0014,147.0514,147.05-0.19%244
Dec 12, 202514,150.0014,210.9514,106.8514,173.9514,173.950.05%192
Dec 11, 202514,161.0014,348.0014,150.0014,166.2514,166.250.33%136
Dec 10, 202514,375.0014,457.7014,012.0014,120.3514,120.351.22%197
Dec 9, 202513,919.7514,205.7013,840.0013,950.0013,950.00-1.26%647
Dec 8, 202514,570.9514,570.9514,043.5514,128.5014,128.50-2.81%210
Dec 5, 202514,648.7514,648.7514,317.0014,537.7014,537.700.70%108
Dec 4, 202514,649.9514,649.9514,288.6514,436.0514,436.05-0.12%213
Dec 3, 202514,257.8514,499.0014,152.0514,453.7514,453.751.34%329
Dec 2, 202514,700.0014,700.0014,200.0014,262.6014,262.60-1.79%299
Dec 1, 202514,013.0514,915.9514,013.0514,522.8014,522.80-1.15%374
Nov 28, 202514,562.5514,755.0014,562.5514,691.2514,691.250.71%111
Nov 27, 202514,400.0014,646.0014,375.0014,587.6014,587.601.10%302
Nov 26, 202514,089.9514,500.0014,061.0014,429.0014,429.002.26%765
Nov 25, 202514,403.0014,670.5513,954.0014,109.4514,109.45-1.95%434
Nov 24, 202514,620.0014,990.6514,292.0014,389.6514,389.65-1.88%601
Nov 21, 202514,965.0015,060.0014,590.0014,665.6514,665.65-2.63%347
Nov 20, 202514,998.0015,130.0014,834.0015,062.3515,062.352.43%278
Nov 19, 202514,700.1514,740.0014,350.0014,704.4014,704.40-1.19%617
Nov 18, 202515,272.8015,272.8014,812.4014,882.1514,882.15-2.56%652
Nov 17, 202514,849.0515,650.0014,624.5015,272.7515,272.756.33%1,968
Nov 14, 202514,102.0014,379.8013,902.3014,363.9014,363.901.62%281
Nov 13, 202514,399.0014,399.0013,685.0014,135.1514,135.15-1.51%562
Nov 12, 202514,779.0014,779.0014,250.5514,351.3014,351.30-0.90%301
Nov 11, 202514,597.6014,696.8514,300.0514,481.0514,481.05-0.80%199
Nov 10, 202514,531.0014,750.0014,400.0014,597.6014,597.600.46%355
Nov 7, 202515,229.0015,229.0014,450.0014,531.0014,531.00-1.51%285
Nov 6, 202514,699.0014,957.0014,552.0014,754.3514,754.350.34%529
Nov 4, 202515,490.0015,490.0014,685.0014,703.7514,703.75-1.06%523
Nov 3, 202515,100.0015,190.9014,551.0014,860.8014,860.80-2.30%743
Oct 31, 202515,900.0015,900.0015,117.0015,210.9015,210.90-6.11%929
Oct 28, 202516,499.2516,499.9516,000.0016,199.9516,199.95-1.46%806
Oct 27, 202516,498.0016,606.1016,401.0016,439.9516,439.950.13%166
Oct 24, 202516,993.8016,993.8016,370.0016,418.1016,418.10-1.73%236
Oct 23, 202517,194.0517,200.0016,628.9016,707.1516,707.15-3.12%324
Oct 21, 202517,250.0517,283.4517,191.4017,244.9017,244.900.26%177
Oct 20, 202517,949.9517,949.9517,111.0017,200.2017,200.200.04%301
Oct 17, 202517,489.2517,550.0017,100.0017,192.8017,192.800.14%342
Oct 16, 202517,199.0017,308.8517,160.0017,168.6017,168.60-0.30%143
Oct 15, 202516,800.0017,285.9516,800.0017,219.9517,219.951.52%132
Oct 14, 202517,295.2017,363.9516,895.1516,962.9516,962.95-2.18%262
Oct 13, 202517,124.7017,522.0017,110.9517,340.5517,340.550.92%483
Oct 10, 202516,903.6517,279.0016,890.0017,182.8017,182.802.05%402