Skip to main content
Maharashtra Scooters Ltd. (BOM:500266)
India flag India · Delayed Price · Currency is INR
14,436
-18 (-0.12%)
At close: Dec 4, 2025

Maharashtra Scooters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202516,789.0016,906.0016,650.0016,836.9516,836.950.69%108
Oct 8, 202517,139.4517,139.4516,702.6016,721.6016,721.60-0.47%124
Oct 7, 202516,500.1516,869.0016,500.1516,800.1016,800.100.39%146
Oct 6, 202516,775.0016,896.6516,693.8016,734.0516,734.05-0.32%169
Oct 3, 202516,888.0017,135.4516,502.9516,788.1016,788.10-0.57%517
Oct 1, 202517,102.2017,285.9016,650.1016,883.8516,883.85-2.17%755
Sep 30, 202517,989.0017,989.0017,167.9017,257.9517,257.95-1.96%1,578
Sep 29, 202517,499.0518,062.5516,796.3017,603.0017,603.000.73%1,984
Sep 26, 202517,621.4517,830.0017,430.0017,476.1517,476.15-0.89%851
Sep 25, 202517,798.9017,959.0017,505.0017,633.1517,633.15-1.50%320
Sep 24, 202517,501.0518,100.0017,316.1517,901.5517,901.551.88%839
Sep 23, 202518,027.1518,184.2517,471.0017,570.8517,570.85-1.80%802
Sep 22, 202517,611.0018,101.0017,611.0017,892.7517,892.750.76%346
Sep 19, 202517,797.9518,400.0017,100.0017,757.9517,597.950.35%1,110
Sep 18, 202518,190.1018,208.1017,549.1517,695.6517,536.21-1.85%700
Sep 17, 202518,316.8018,430.4517,963.0018,028.4517,866.010.27%905
Sep 16, 202518,490.0018,497.6017,900.0017,979.1517,817.160.13%1,036
Sep 15, 202518,119.9018,526.0017,713.0017,956.5517,794.76-0.35%1,169
Sep 12, 202517,599.4518,146.0017,587.1018,019.3017,856.952.39%558
Sep 11, 202517,916.9018,088.9017,500.0017,599.4517,440.88-1.83%462
Sep 10, 202517,637.5518,220.0017,637.5517,928.3017,766.770.22%1,494
Sep 9, 202517,449.9517,999.0017,245.9517,889.2517,728.072.28%780
Sep 8, 202516,351.0017,610.9016,351.0017,490.4517,332.865.84%1,686
Sep 5, 202516,915.7016,915.7016,352.0016,524.9016,376.01-2.05%313
Sep 4, 202516,693.4517,062.4516,584.0016,870.3516,718.351.76%622
Sep 3, 202516,500.0016,692.7016,335.0016,579.2516,429.871.23%570
Sep 2, 202516,128.0516,490.0016,127.0016,378.4516,230.881.52%487
Sep 1, 202515,733.1516,195.8515,733.1516,133.3015,987.942.12%585
Aug 29, 202515,762.4516,090.0015,612.9015,798.3015,655.960.29%547
Aug 28, 202515,798.6515,798.6515,616.9015,752.5515,610.621.48%247
Aug 26, 202515,564.0515,786.0515,401.0015,522.7515,382.89-0.13%383
Aug 25, 202515,778.0515,778.0515,197.8015,543.1015,403.06-0.21%241
Aug 22, 202515,665.5015,906.6515,500.0015,575.5015,435.16-0.60%363
Aug 21, 202515,828.4515,961.0515,650.2015,670.1015,528.91-0.77%221
Aug 20, 202515,200.0516,128.7015,200.0515,791.2515,648.97-1.22%254
Aug 19, 202516,400.0016,400.0015,904.0015,986.6015,842.56-1.09%394
Aug 18, 202516,121.9516,303.0015,895.5516,162.8016,017.172.63%769
Aug 14, 202515,662.0015,881.4515,556.3515,749.1015,607.200.56%580
Aug 13, 202515,168.8515,735.9515,168.5515,661.5515,520.443.59%833
Aug 12, 202515,011.9015,358.1015,000.0015,118.8514,982.631.64%522
Aug 11, 202514,800.0015,095.0014,796.1014,875.1014,741.071.50%876
Aug 8, 202514,699.0015,064.0014,580.5014,654.7514,522.710.46%377
Aug 7, 202514,909.0514,911.0514,521.0014,587.3514,455.92-2.55%327
Aug 6, 202514,901.7015,122.6514,731.7014,968.3014,833.431.65%863
Aug 5, 202514,501.0515,233.3514,501.0514,725.3514,592.67-2.04%359
Aug 4, 202515,540.9515,685.9514,862.9515,032.0514,896.61-1.34%1,036
Aug 1, 202515,950.0016,203.0015,082.5015,236.9515,099.66-5.12%1,770
Jul 31, 202515,789.4516,162.4515,609.3016,058.5515,913.861.67%635
Jul 30, 202515,315.0015,820.0015,119.0015,794.3015,651.993.13%996
Jul 29, 202515,000.0015,383.2514,801.7515,314.7515,176.762.48%1,411
Jul 28, 202514,810.0015,276.0014,749.0014,944.0014,809.352.39%888
Jul 25, 202514,305.0014,789.4514,305.0014,595.7514,464.24-1.21%405
Jul 24, 202515,120.0015,120.0014,608.0514,774.2514,641.13-1.24%499
Jul 23, 202514,908.9515,099.0014,566.0014,960.5014,825.710.87%982
Jul 22, 202514,899.0014,900.2514,622.4014,830.9514,697.32-0.25%229
Jul 21, 202514,550.6514,962.6014,496.7014,867.9514,733.992.51%227
Jul 18, 202514,891.9514,891.9514,400.0014,504.4514,373.760.11%135
Jul 17, 202514,829.3014,829.3014,404.5514,488.6014,358.06-0.15%84
Jul 16, 202514,701.4014,701.4014,460.0014,509.8514,379.12-0.58%182
Jul 15, 202514,401.0014,700.0014,341.9514,595.1014,463.603.07%467
Jul 14, 202514,319.0014,319.0013,932.6014,160.2514,032.67-1.12%748
Jul 11, 202514,431.7514,799.0014,263.4514,320.0514,191.03-0.50%345
Jul 10, 202514,400.0014,434.9514,161.9514,391.9014,262.230.18%223