Maharashtra Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	486,275
Apr 27, 2026	0.38	0.39	0.37	0.38	0.38	-	285,900
Apr 24, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	266,532
Apr 23, 2026	0.39	0.39	0.38	0.39	0.39	-	451,818
Apr 22, 2026	0.39	0.39	0.38	0.39	0.39	-	470,238
Apr 21, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	406,353
Apr 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	418,115
Apr 17, 2026	0.39	0.39	0.38	0.39	0.39	-	535,228
Apr 16, 2026	0.36	0.40	0.36	0.39	0.39	5.41%	2,448,691
Apr 15, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	1,161,931
Apr 13, 2026	0.38	0.38	0.35	0.36	0.36	-5.26%	1,378,972
Apr 10, 2026	0.36	0.38	0.35	0.38	0.38	2.70%	962,602
Apr 9, 2026	0.40	0.41	0.37	0.37	0.37	-5.13%	1,531,676
Apr 8, 2026	0.34	0.39	0.33	0.39	0.39	18.18%	3,152,500
Apr 7, 2026	0.32	0.34	0.31	0.33	0.33	6.45%	999,689
Apr 6, 2026	0.29	0.32	0.28	0.31	0.31	6.90%	1,254,987
Apr 2, 2026	0.28	0.29	0.27	0.29	0.29	-	942,743
Apr 1, 2026	0.27	0.29	0.26	0.29	0.29	7.41%	1,345,773
Mar 30, 2026	0.27	0.29	0.25	0.27	0.27	-	2,038,123
Mar 27, 2026	0.30	0.30	0.25	0.27	0.27	-6.90%	3,032,416
Mar 25, 2026	0.30	0.31	0.28	0.29	0.29	-3.33%	2,838,611
Mar 24, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	1,567,942
Mar 23, 2026	0.32	0.33	0.30	0.31	0.31	-6.06%	1,327,078
Mar 20, 2026	0.33	0.33	0.31	0.33	0.33	6.45%	661,693
Mar 19, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	795,257
Mar 18, 2026	0.33	0.33	0.31	0.32	0.32	-	644,883
Mar 17, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	610,946
Mar 16, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	1,600,632
Mar 13, 2026	0.32	0.33	0.31	0.31	0.31	-6.06%	426,838
Mar 12, 2026	0.33	0.33	0.32	0.33	0.33	-	483,414
Mar 11, 2026	0.33	0.33	0.32	0.33	0.33	-	435,507
Mar 10, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	722,275
Mar 9, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	897,294
Mar 6, 2026	0.34	0.34	0.31	0.33	0.33	-	817,790
Mar 5, 2026	0.33	0.35	0.32	0.33	0.33	3.13%	735,871
Mar 4, 2026	0.34	0.35	0.28	0.32	0.32	-8.57%	6,194,425
Mar 2, 2026	0.36	0.37	0.34	0.35	0.35	-5.41%	1,389,626
Feb 27, 2026	0.37	0.38	0.37	0.37	0.37	-	486,600
Feb 26, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	491,288
Feb 25, 2026	0.38	0.39	0.37	0.38	0.38	-	253,069
Feb 24, 2026	0.37	0.39	0.37	0.38	0.38	2.70%	711,690
Feb 23, 2026	0.38	0.38	0.37	0.37	0.37	-	494,062
Feb 20, 2026	0.38	0.38	0.37	0.37	0.37	-	239,472
Feb 19, 2026	0.38	0.39	0.37	0.37	0.37	-2.63%	513,070
Feb 18, 2026	0.39	0.39	0.38	0.38	0.38	-	392,397
Feb 17, 2026	0.38	0.39	0.38	0.38	0.38	-	563,284
Feb 16, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	513,492
Feb 13, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	766,106
Feb 12, 2026	0.38	0.39	0.37	0.38	0.38	-	753,525
Feb 11, 2026	0.38	0.39	0.38	0.38	0.38	-	673,955
Feb 10, 2026	0.38	0.39	0.38	0.38	0.38	-2.56%	984,376
Feb 9, 2026	0.39	0.39	0.38	0.39	0.39	-	816,899
Feb 6, 2026	0.39	0.39	0.38	0.39	0.39	-	390,080
Feb 5, 2026	0.38	0.39	0.38	0.39	0.39	2.63%	911,521
Feb 4, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	949,158
Feb 3, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	1,027,597
Feb 2, 2026	0.39	0.39	0.37	0.38	0.38	-2.56%	555,380
Feb 1, 2026	0.37	0.39	0.37	0.39	0.39	2.63%	784,246
Jan 30, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	510,758
Jan 29, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	1,278,976
Jan 28, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	1,157,435
Jan 27, 2026	0.41	0.41	0.37	0.38	0.38	-5.00%	811,139
Jan 23, 2026	0.37	0.41	0.35	0.40	0.40	11.11%	1,345,411
Jan 22, 2026	0.36	0.37	0.35	0.36	0.36	-	1,145,866
Jan 21, 2026	0.37	0.38	0.34	0.36	0.36	-5.26%	2,343,858
Jan 20, 2026	0.41	0.41	0.37	0.38	0.38	-5.00%	1,323,290
Jan 19, 2026	0.41	0.42	0.36	0.40	0.40	-2.44%	924,139
Jan 16, 2026	0.41	0.42	0.41	0.41	0.41	-	368,627
Jan 14, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	494,365
Jan 13, 2026	0.42	0.43	0.41	0.42	0.42	-2.33%	547,852
Jan 12, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	664,734
Jan 9, 2026	0.42	0.43	0.42	0.42	0.42	-	453,084
Jan 8, 2026	0.42	0.43	0.42	0.42	0.42	-	713,395
Jan 7, 2026	0.44	0.44	0.42	0.42	0.42	-4.55%	629,425
Jan 6, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	472,286
Jan 5, 2026	0.43	0.44	0.43	0.43	0.43	-	565,402
Jan 2, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	721,983
Jan 1, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	558,517
Dec 31, 2025	0.43	0.44	0.42	0.43	0.43	-2.27%	598,240
Dec 30, 2025	0.45	0.45	0.43	0.44	0.44	-	749,361
Dec 29, 2025	0.45	0.45	0.43	0.44	0.44	-	784,304
Dec 26, 2025	0.44	0.45	0.44	0.44	0.44	-2.22%	663,226
Dec 24, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	2,398,957
Dec 23, 2025	0.45	0.46	0.43	0.44	0.44	-2.22%	943,395
Dec 22, 2025	0.44	0.46	0.43	0.45	0.45	2.27%	1,900,475
Dec 19, 2025	0.43	0.45	0.43	0.44	0.44	2.33%	478,679
Dec 18, 2025	0.45	0.45	0.43	0.43	0.43	-	688,749
Dec 17, 2025	0.43	0.50	0.43	0.43	0.43	-	3,444,443
Dec 16, 2025	0.43	0.44	0.43	0.43	0.43	-	403,196
Dec 15, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	439,712
Dec 12, 2025	0.43	0.44	0.43	0.44	0.44	-	315,735
Dec 11, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	415,769
Dec 10, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	415,148
Dec 9, 2025	0.44	0.44	0.43	0.44	0.44	2.33%	506,543
Dec 8, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	628,532
Dec 5, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	594,836
Dec 4, 2025	0.44	0.46	0.43	0.45	0.45	2.27%	1,433,857
Dec 3, 2025	0.44	0.44	0.43	0.44	0.44	-	472,357
Dec 2, 2025	0.43	0.44	0.42	0.44	0.44	4.76%	741,883
Dec 1, 2025	0.44	0.44	0.42	0.42	0.42	-4.55%	628,327