Maharashtra Scooters Ltd. (BOM:500266)
India
· Delayed Price · Currency is INR 12,387
-54 (-0.43%)
At close: Apr 28, 2026
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,368.60 | 12,500.00 | 12,355.00 | 12,386.95 | 12,386.95 | -0.43% | 172 |
| Apr 27, 2026 | 12,357.00 | 12,550.00 | 12,348.00 | 12,441.05 | 12,441.05 | 0.62% | 247 |
| Apr 24, 2026 | 12,622.00 | 12,622.05 | 12,230.00 | 12,364.40 | 12,364.40 | -2.04% | 381 |
| Apr 23, 2026 | 12,934.90 | 12,985.95 | 12,600.00 | 12,622.00 | 12,622.00 | -3.55% | 334 |
| Apr 22, 2026 | 12,976.00 | 13,180.10 | 12,684.90 | 13,086.80 | 13,086.80 | 0.57% | 510 |
| Apr 21, 2026 | 13,038.00 | 13,099.00 | 12,963.00 | 13,013.00 | 13,013.00 | -0.14% | 196 |
| Apr 20, 2026 | 13,150.00 | 13,199.00 | 12,990.90 | 13,031.45 | 13,031.45 | -0.52% | 168 |
| Apr 17, 2026 | 13,079.95 | 13,190.00 | 13,052.45 | 13,099.70 | 13,099.70 | 1.08% | 287 |
| Apr 16, 2026 | 13,081.00 | 13,229.70 | 12,890.45 | 12,959.30 | 12,959.30 | -0.37% | 400 |
| Apr 15, 2026 | 13,260.00 | 13,433.00 | 12,932.45 | 13,008.05 | 13,008.05 | -0.80% | 320 |
| Apr 13, 2026 | 12,916.10 | 13,322.00 | 12,916.10 | 13,113.15 | 13,113.15 | -2.11% | 159 |
| Apr 10, 2026 | 13,190.05 | 13,519.40 | 13,190.05 | 13,395.95 | 13,395.95 | 1.94% | 405 |
| Apr 9, 2026 | 13,005.45 | 13,240.00 | 12,800.00 | 13,141.40 | 13,141.40 | 1.37% | 453 |
| Apr 8, 2026 | 12,649.00 | 13,038.80 | 12,600.00 | 12,963.45 | 12,963.45 | 6.48% | 619 |
| Apr 7, 2026 | 11,719.95 | 12,221.60 | 11,610.50 | 12,174.90 | 12,174.90 | 3.07% | 503 |
| Apr 6, 2026 | 11,299.30 | 11,846.75 | 11,234.05 | 11,812.15 | 11,812.15 | 3.69% | 551 |
| Apr 2, 2026 | 11,145.65 | 11,446.90 | 10,921.00 | 11,391.25 | 11,391.25 | 1.07% | 366 |
| Apr 1, 2026 | 11,113.35 | 11,584.40 | 11,113.35 | 11,271.05 | 11,271.05 | 1.63% | 535 |
| Mar 30, 2026 | 11,600.05 | 11,660.05 | 11,000.00 | 11,090.05 | 11,090.05 | -5.36% | 1,171 |
| Mar 27, 2026 | 12,041.00 | 12,275.85 | 11,500.00 | 11,718.60 | 11,718.60 | -4.29% | 1,031 |
| Mar 25, 2026 | 12,021.95 | 12,395.00 | 12,021.95 | 12,243.65 | 12,243.65 | 1.85% | 260 |
| Mar 24, 2026 | 12,167.75 | 12,167.75 | 11,800.00 | 12,021.65 | 12,021.65 | 0.97% | 238 |
| Mar 23, 2026 | 12,499.00 | 12,499.00 | 11,835.00 | 11,906.00 | 11,906.00 | -3.97% | 316 |
| Mar 20, 2026 | 12,394.90 | 12,668.55 | 12,390.05 | 12,398.05 | 12,398.05 | -0.86% | 254 |
| Mar 19, 2026 | 12,529.80 | 12,683.00 | 12,412.75 | 12,506.05 | 12,506.05 | -1.68% | 180 |
| Mar 18, 2026 | 12,682.00 | 12,750.00 | 12,526.50 | 12,720.00 | 12,720.00 | 1.90% | 197 |
| Mar 17, 2026 | 12,391.75 | 12,726.50 | 12,355.00 | 12,482.85 | 12,482.85 | 0.81% | 139 |
| Mar 16, 2026 | 12,464.50 | 12,489.95 | 12,211.20 | 12,382.75 | 12,382.75 | -1.77% | 134 |
| Mar 13, 2026 | 13,098.95 | 13,098.95 | 12,532.50 | 12,605.30 | 12,605.30 | -1.79% | 216 |
| Mar 12, 2026 | 13,189.90 | 13,189.90 | 12,620.00 | 12,834.90 | 12,834.90 | 1.02% | 141 |
| Mar 11, 2026 | 12,900.00 | 13,100.70 | 12,603.25 | 12,705.65 | 12,705.65 | -0.93% | 381 |
| Mar 10, 2026 | 12,648.30 | 12,867.95 | 12,615.25 | 12,825.25 | 12,825.25 | 1.40% | 390 |
| Mar 9, 2026 | 12,770.00 | 12,770.00 | 12,518.05 | 12,648.30 | 12,648.30 | -3.86% | 347 |
| Mar 6, 2026 | 13,488.80 | 13,488.80 | 13,080.00 | 13,155.85 | 13,155.85 | -0.62% | 366 |
| Mar 5, 2026 | 13,155.00 | 13,319.00 | 13,134.85 | 13,237.90 | 13,237.90 | 1.88% | 234 |
| Mar 4, 2026 | 13,159.55 | 13,159.55 | 12,834.10 | 12,993.60 | 12,993.60 | -1.76% | 425 |
| Mar 2, 2026 | 13,051.65 | 13,270.00 | 12,800.00 | 13,226.55 | 13,226.55 | -0.12% | 356 |
| Feb 27, 2026 | 13,555.00 | 13,566.55 | 13,156.60 | 13,241.95 | 13,241.95 | -2.39% | 252 |
| Feb 26, 2026 | 13,399.95 | 13,717.00 | 13,399.95 | 13,566.55 | 13,566.55 | 2.22% | 234 |
| Feb 25, 2026 | 13,285.00 | 13,389.00 | 13,217.45 | 13,271.75 | 13,271.75 | 0.31% | 106 |
| Feb 24, 2026 | 13,333.00 | 13,418.00 | 13,151.35 | 13,231.15 | 13,231.15 | -1.69% | 193 |
| Feb 23, 2026 | 13,500.00 | 13,656.40 | 13,254.00 | 13,458.85 | 13,458.85 | 0.38% | 272 |
| Feb 20, 2026 | 13,600.30 | 13,676.70 | 13,302.05 | 13,408.30 | 13,408.30 | -2.00% | 71 |
| Feb 19, 2026 | 13,857.00 | 13,934.25 | 13,624.30 | 13,681.75 | 13,681.75 | -1.65% | 122 |
| Feb 18, 2026 | 13,801.00 | 13,944.00 | 13,800.00 | 13,910.95 | 13,910.95 | 0.65% | 106 |
| Feb 17, 2026 | 13,745.00 | 14,003.70 | 13,745.00 | 13,821.45 | 13,821.45 | 0.98% | 104 |
| Feb 16, 2026 | 13,400.00 | 13,736.95 | 13,400.00 | 13,687.85 | 13,687.85 | 1.67% | 87 |
| Feb 13, 2026 | 13,400.10 | 13,508.00 | 13,200.00 | 13,463.00 | 13,463.00 | -0.41% | 80 |
| Feb 12, 2026 | 13,988.00 | 13,988.00 | 13,500.00 | 13,518.60 | 13,518.60 | -2.56% | 126 |
| Feb 11, 2026 | 14,127.50 | 14,127.50 | 13,838.00 | 13,873.30 | 13,873.30 | -0.03% | 169 |
| Feb 10, 2026 | 13,986.00 | 14,135.00 | 13,840.00 | 13,876.90 | 13,876.90 | -0.78% | 503 |
| Feb 9, 2026 | 13,595.05 | 14,005.80 | 13,595.05 | 13,986.30 | 13,986.30 | 3.13% | 182 |
| Feb 6, 2026 | 13,330.05 | 13,599.00 | 13,263.40 | 13,561.65 | 13,561.65 | 1.21% | 128 |
| Feb 5, 2026 | 13,579.95 | 13,580.00 | 13,350.00 | 13,399.25 | 13,399.25 | -0.18% | 72 |
| Feb 4, 2026 | 13,461.90 | 13,540.00 | 13,371.00 | 13,423.00 | 13,423.00 | 0.47% | 147 |
| Feb 3, 2026 | 13,489.35 | 13,534.95 | 13,323.30 | 13,360.30 | 13,360.30 | 1.33% | 212 |
| Feb 2, 2026 | 13,050.00 | 13,239.75 | 12,849.55 | 13,184.95 | 13,184.95 | 0.15% | 255 |
| Feb 1, 2026 | 13,240.65 | 13,528.55 | 12,800.00 | 13,164.80 | 13,164.80 | -2.24% | 502 |
| Jan 30, 2026 | 13,468.00 | 13,528.20 | 13,084.45 | 13,466.10 | 13,466.10 | 2.21% | 411 |
| Jan 29, 2026 | 13,280.00 | 13,332.00 | 13,125.55 | 13,175.40 | 13,175.40 | -0.79% | 197 |
| Jan 28, 2026 | 13,092.70 | 13,350.00 | 13,092.70 | 13,280.15 | 13,280.15 | 2.72% | 147 |
| Jan 27, 2026 | 13,548.45 | 13,548.45 | 12,824.25 | 12,928.40 | 12,928.40 | -1.38% | 185 |
| Jan 23, 2026 | 13,436.00 | 13,443.55 | 13,090.00 | 13,109.00 | 13,109.00 | -1.58% | 57 |
| Jan 22, 2026 | 13,350.00 | 13,493.95 | 13,259.90 | 13,319.90 | 13,319.90 | 0.37% | 256 |
| Jan 21, 2026 | 13,178.65 | 13,399.00 | 13,149.95 | 13,270.25 | 13,270.25 | 0.70% | 470 |
| Jan 20, 2026 | 14,276.20 | 14,276.20 | 13,064.35 | 13,178.65 | 13,178.65 | -3.59% | 776 |
| Jan 19, 2026 | 13,700.00 | 13,744.40 | 13,540.00 | 13,670.00 | 13,670.00 | -0.69% | 158 |
| Jan 16, 2026 | 14,049.50 | 14,355.85 | 13,660.65 | 13,765.40 | 13,765.40 | -2.94% | 504 |
| Jan 14, 2026 | 13,818.00 | 14,450.00 | 13,672.00 | 14,182.25 | 14,182.25 | 2.64% | 1,511 |
| Jan 13, 2026 | 12,350.15 | 13,880.00 | 12,350.15 | 13,818.00 | 13,818.00 | 6.64% | 1,787 |
| Jan 12, 2026 | 13,113.50 | 13,500.00 | 12,531.40 | 12,957.95 | 12,957.95 | -4.37% | 1,565 |
| Jan 9, 2026 | 13,691.10 | 13,760.00 | 13,504.00 | 13,549.80 | 13,549.80 | -1.11% | 178 |
| Jan 8, 2026 | 13,785.00 | 14,165.00 | 13,601.00 | 13,701.75 | 13,701.75 | -0.60% | 655 |
| Jan 7, 2026 | 14,100.00 | 14,178.00 | 13,755.55 | 13,785.10 | 13,785.10 | -2.85% | 510 |
| Jan 6, 2026 | 14,150.05 | 14,325.00 | 14,120.15 | 14,189.55 | 14,189.55 | -0.29% | 445 |
| Jan 5, 2026 | 14,276.00 | 14,481.45 | 14,152.00 | 14,230.40 | 14,230.40 | 0.01% | 296 |
| Jan 2, 2026 | 14,250.00 | 14,289.00 | 14,203.70 | 14,229.00 | 14,229.00 | 0.26% | 89 |
| Jan 1, 2026 | 14,289.00 | 14,289.00 | 14,115.55 | 14,192.15 | 14,192.15 | -0.33% | 149 |
| Dec 31, 2025 | 14,200.00 | 14,300.95 | 14,126.45 | 14,239.20 | 14,239.20 | 0.36% | 206 |
| Dec 30, 2025 | 14,163.45 | 14,340.00 | 14,149.05 | 14,188.60 | 14,188.60 | 0.18% | 334 |
| Dec 29, 2025 | 14,153.20 | 14,190.00 | 14,088.30 | 14,163.45 | 14,163.45 | 0.07% | 217 |
| Dec 26, 2025 | 14,066.95 | 14,197.00 | 14,018.50 | 14,153.20 | 14,153.20 | 0.29% | 78 |
| Dec 24, 2025 | 14,386.65 | 14,386.65 | 14,031.55 | 14,112.55 | 14,112.55 | -0.51% | 196 |
| Dec 23, 2025 | 14,198.90 | 14,198.90 | 14,107.00 | 14,184.95 | 14,184.95 | -0.33% | 24 |
| Dec 22, 2025 | 14,090.00 | 14,306.00 | 14,090.00 | 14,232.50 | 14,232.50 | 1.54% | 121 |
| Dec 19, 2025 | 13,933.00 | 14,087.30 | 13,807.05 | 14,016.90 | 14,016.90 | 0.46% | 186 |
| Dec 18, 2025 | 13,959.30 | 14,144.65 | 13,892.00 | 13,953.40 | 13,953.40 | -0.50% | 147 |
| Dec 17, 2025 | 14,109.90 | 14,109.90 | 13,844.00 | 14,023.45 | 14,023.45 | -0.45% | 114 |
| Dec 16, 2025 | 14,196.20 | 14,196.20 | 13,970.00 | 14,087.50 | 14,087.50 | -0.42% | 55 |
| Dec 15, 2025 | 14,101.00 | 14,190.50 | 14,000.00 | 14,147.05 | 14,147.05 | -0.19% | 244 |
| Dec 12, 2025 | 14,150.00 | 14,210.95 | 14,106.85 | 14,173.95 | 14,173.95 | 0.05% | 192 |
| Dec 11, 2025 | 14,161.00 | 14,348.00 | 14,150.00 | 14,166.25 | 14,166.25 | 0.33% | 136 |
| Dec 10, 2025 | 14,375.00 | 14,457.70 | 14,012.00 | 14,120.35 | 14,120.35 | 1.22% | 197 |
| Dec 9, 2025 | 13,919.75 | 14,205.70 | 13,840.00 | 13,950.00 | 13,950.00 | -1.26% | 647 |
| Dec 8, 2025 | 14,570.95 | 14,570.95 | 14,043.55 | 14,128.50 | 14,128.50 | -2.81% | 210 |
| Dec 5, 2025 | 14,648.75 | 14,648.75 | 14,317.00 | 14,537.70 | 14,537.70 | 0.70% | 108 |
| Dec 4, 2025 | 14,649.95 | 14,649.95 | 14,288.65 | 14,436.05 | 14,436.05 | -0.12% | 213 |
| Dec 3, 2025 | 14,257.85 | 14,499.00 | 14,152.05 | 14,453.75 | 14,453.75 | 1.34% | 329 |
| Dec 2, 2025 | 14,700.00 | 14,700.00 | 14,200.00 | 14,262.60 | 14,262.60 | -1.79% | 299 |
| Dec 1, 2025 | 14,013.05 | 14,915.95 | 14,013.05 | 14,522.80 | 14,522.80 | -1.15% | 374 |