Bank of Maharashtra (BOM:532525)
India
· Delayed Price · Currency is INR 77.73
-2.02 (-2.53%)
At close: Apr 28, 2026
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 78.70 | 80.15 | 78.60 | 79.75 | 79.75 | 2.35% | 1,530,799 |
| Apr 24, 2026 | 77.79 | 78.38 | 75.73 | 77.92 | 77.92 | 0.80% | 1,441,006 |
| Apr 23, 2026 | 79.68 | 79.86 | 77.00 | 77.30 | 77.30 | -3.08% | 1,941,892 |
| Apr 22, 2026 | 80.89 | 82.15 | 78.93 | 79.76 | 79.76 | -0.50% | 2,444,370 |
| Apr 21, 2026 | 77.18 | 81.45 | 76.96 | 80.16 | 80.16 | 5.95% | 12,736,990 |
| Apr 20, 2026 | 73.55 | 76.90 | 72.33 | 75.66 | 75.66 | 4.04% | 2,283,124 |
| Apr 17, 2026 | 71.45 | 72.97 | 71.24 | 72.72 | 72.72 | 2.08% | 723,770 |
| Apr 16, 2026 | 71.90 | 72.27 | 70.26 | 71.24 | 71.24 | -0.21% | 1,404,098 |
| Apr 15, 2026 | 71.05 | 72.18 | 70.85 | 71.39 | 71.39 | 1.72% | 1,294,653 |
| Apr 13, 2026 | 68.74 | 70.53 | 67.75 | 70.18 | 70.18 | -0.50% | 771,866 |
| Apr 10, 2026 | 70.31 | 71.48 | 69.25 | 70.53 | 70.53 | 0.69% | 1,580,837 |
| Apr 9, 2026 | 70.05 | 71.15 | 69.33 | 70.05 | 70.05 | 0.07% | 1,732,590 |
| Apr 8, 2026 | 69.83 | 70.72 | 68.33 | 70.00 | 70.00 | 5.17% | 2,516,965 |
| Apr 7, 2026 | 66.53 | 66.88 | 65.39 | 66.56 | 66.56 | -0.05% | 919,753 |
| Apr 6, 2026 | 64.29 | 66.95 | 63.01 | 66.59 | 66.59 | 4.10% | 2,105,861 |
| Apr 2, 2026 | 63.00 | 64.24 | 61.24 | 63.97 | 63.97 | -1.40% | 1,348,108 |
| Apr 1, 2026 | 64.08 | 65.46 | 63.29 | 64.88 | 64.88 | 5.81% | 1,312,837 |
| Mar 30, 2026 | 63.10 | 63.34 | 61.10 | 61.32 | 61.32 | -4.87% | 1,338,047 |
| Mar 27, 2026 | 64.45 | 64.94 | 63.10 | 64.46 | 64.46 | -1.59% | 637,106 |
| Mar 25, 2026 | 64.56 | 66.85 | 64.00 | 65.50 | 65.50 | 2.57% | 848,666 |
| Mar 24, 2026 | 65.07 | 65.07 | 62.45 | 63.86 | 63.86 | 2.50% | 1,272,617 |
| Mar 23, 2026 | 64.59 | 64.59 | 61.55 | 62.30 | 62.30 | -4.65% | 1,048,119 |
| Mar 20, 2026 | 63.00 | 66.33 | 63.00 | 65.34 | 65.34 | 4.34% | 784,842 |
| Mar 19, 2026 | 61.90 | 63.74 | 61.90 | 62.62 | 62.62 | -2.34% | 996,562 |
| Mar 18, 2026 | 62.89 | 64.39 | 62.53 | 64.12 | 64.12 | 2.64% | 980,583 |
| Mar 17, 2026 | 63.97 | 63.97 | 61.40 | 62.47 | 62.47 | -1.33% | 811,501 |
| Mar 16, 2026 | 64.00 | 64.29 | 62.00 | 63.31 | 63.31 | -1.22% | 1,594,367 |
| Mar 13, 2026 | 67.07 | 67.07 | 63.90 | 64.09 | 64.09 | -4.57% | 1,573,542 |
| Mar 12, 2026 | 65.45 | 68.04 | 65.41 | 67.16 | 67.16 | 0.12% | 1,622,035 |
| Mar 11, 2026 | 69.19 | 69.19 | 66.75 | 67.08 | 67.08 | -2.43% | 850,629 |
| Mar 10, 2026 | 67.25 | 69.08 | 66.42 | 68.75 | 68.75 | 4.53% | 1,699,938 |
| Mar 9, 2026 | 66.97 | 67.75 | 63.51 | 65.77 | 65.77 | -6.23% | 3,794,543 |
| Mar 6, 2026 | 71.09 | 71.16 | 69.80 | 70.14 | 70.14 | -1.86% | 1,049,495 |
| Mar 5, 2026 | 69.03 | 71.93 | 69.00 | 71.47 | 71.47 | 4.35% | 1,798,491 |
| Mar 4, 2026 | 70.03 | 70.54 | 67.24 | 68.49 | 68.49 | -4.85% | 3,615,187 |
| Mar 2, 2026 | 66.59 | 74.57 | 66.59 | 71.98 | 71.98 | -3.83% | 4,889,767 |
| Feb 27, 2026 | 75.62 | 76.99 | 73.80 | 74.85 | 74.85 | -1.02% | 3,779,224 |
| Feb 26, 2026 | 74.62 | 75.86 | 73.18 | 75.62 | 75.62 | 1.98% | 3,781,587 |
| Feb 25, 2026 | 72.04 | 74.83 | 71.67 | 74.15 | 74.15 | 3.22% | 3,547,595 |
| Feb 24, 2026 | 69.50 | 72.41 | 69.10 | 71.84 | 71.84 | 3.13% | 5,451,613 |
| Feb 23, 2026 | 69.34 | 71.23 | 69.12 | 69.66 | 69.66 | 1.25% | 2,081,130 |
| Feb 20, 2026 | 67.65 | 69.35 | 67.17 | 68.80 | 68.80 | 1.22% | 698,138 |
| Feb 19, 2026 | 69.06 | 69.89 | 67.52 | 67.97 | 67.97 | -1.49% | 1,812,942 |
| Feb 18, 2026 | 67.63 | 69.23 | 67.40 | 69.00 | 69.00 | 2.59% | 1,358,559 |
| Feb 17, 2026 | 66.00 | 67.60 | 65.46 | 67.26 | 67.26 | 2.67% | 842,317 |
| Feb 16, 2026 | 65.17 | 65.74 | 64.38 | 65.51 | 65.51 | 0.12% | 455,885 |
| Feb 13, 2026 | 65.44 | 66.00 | 64.80 | 65.43 | 65.43 | -0.24% | 1,110,120 |
| Feb 12, 2026 | 66.08 | 67.19 | 65.31 | 65.59 | 65.59 | -0.97% | 1,068,832 |
| Feb 11, 2026 | 67.10 | 67.24 | 65.75 | 66.23 | 66.23 | -1.18% | 445,352 |
| Feb 10, 2026 | 66.51 | 67.69 | 65.49 | 67.02 | 67.02 | 1.09% | 1,668,022 |
| Feb 9, 2026 | 66.69 | 67.46 | 65.73 | 66.30 | 66.30 | 1.22% | 648,553 |
| Feb 6, 2026 | 64.85 | 65.85 | 64.68 | 65.50 | 65.50 | 0.78% | 795,865 |
| Feb 5, 2026 | 65.46 | 66.00 | 64.67 | 64.99 | 64.99 | -0.57% | 846,310 |
| Feb 4, 2026 | 63.75 | 65.50 | 63.38 | 65.36 | 65.36 | 2.70% | 807,342 |
| Feb 3, 2026 | 63.37 | 64.52 | 62.58 | 63.64 | 63.64 | 3.85% | 1,067,234 |
| Feb 2, 2026 | 60.21 | 62.18 | 59.80 | 61.28 | 61.28 | 1.26% | 1,831,681 |
| Feb 1, 2026 | 64.76 | 64.76 | 58.69 | 60.52 | 60.52 | -7.21% | 1,316,894 |
| Jan 30, 2026 | 65.20 | 67.00 | 63.91 | 65.22 | 65.22 | -0.64% | 2,362,707 |
| Jan 29, 2026 | 65.57 | 67.10 | 65.10 | 65.64 | 65.64 | 0.11% | 657,995 |
| Jan 28, 2026 | 65.00 | 65.80 | 64.66 | 65.57 | 65.57 | 0.88% | 489,769 |
| Jan 27, 2026 | 65.61 | 66.08 | 64.21 | 65.00 | 65.00 | -0.93% | 705,884 |
| Jan 23, 2026 | 66.45 | 67.41 | 65.20 | 65.61 | 65.61 | -0.23% | 1,692,075 |
| Jan 22, 2026 | 64.23 | 66.20 | 64.23 | 65.76 | 65.76 | 2.98% | 888,061 |
| Jan 21, 2026 | 63.19 | 64.74 | 62.93 | 63.86 | 63.86 | -0.05% | 1,791,711 |
| Jan 20, 2026 | 66.40 | 66.95 | 63.58 | 63.89 | 63.89 | -4.33% | 3,200,985 |
| Jan 19, 2026 | 66.59 | 67.57 | 66.40 | 66.78 | 65.78 | 0.32% | 3,100,717 |
| Jan 16, 2026 | 66.25 | 67.40 | 66.08 | 66.57 | 65.57 | 1.02% | 3,349,567 |
| Jan 14, 2026 | 65.82 | 67.77 | 64.30 | 65.90 | 64.91 | 1.26% | 5,917,909 |
| Jan 13, 2026 | 64.02 | 65.60 | 63.78 | 65.08 | 64.11 | 1.96% | 4,414,811 |
| Jan 12, 2026 | 62.79 | 64.19 | 62.19 | 63.83 | 62.87 | 1.67% | 2,251,448 |
| Jan 9, 2026 | 61.94 | 63.89 | 61.94 | 62.78 | 61.84 | 1.21% | 1,687,161 |
| Jan 8, 2026 | 63.13 | 63.56 | 61.85 | 62.03 | 61.10 | -2.05% | 1,786,587 |
| Jan 7, 2026 | 64.43 | 64.43 | 63.01 | 63.33 | 62.38 | -1.71% | 612,899 |
| Jan 6, 2026 | 64.61 | 65.04 | 63.70 | 64.43 | 63.47 | 0.62% | 2,034,166 |
| Jan 5, 2026 | 63.85 | 65.95 | 63.61 | 64.03 | 63.07 | 0.16% | 2,392,290 |
| Jan 2, 2026 | 63.59 | 64.15 | 63.37 | 63.93 | 62.97 | 0.55% | 869,470 |
| Jan 1, 2026 | 62.47 | 63.80 | 61.41 | 63.58 | 62.63 | 2.47% | 2,810,679 |
| Dec 31, 2025 | 60.44 | 62.60 | 60.30 | 62.05 | 61.12 | 2.63% | 1,872,364 |
| Dec 30, 2025 | 57.80 | 60.89 | 57.28 | 60.46 | 59.55 | 4.67% | 1,832,237 |
| Dec 29, 2025 | 57.00 | 58.08 | 56.96 | 57.76 | 56.90 | 1.33% | 1,108,775 |
| Dec 26, 2025 | 57.19 | 57.65 | 56.91 | 57.00 | 56.15 | -0.49% | 664,750 |
| Dec 24, 2025 | 57.76 | 58.00 | 57.16 | 57.28 | 56.42 | -0.75% | 525,339 |
| Dec 23, 2025 | 57.73 | 58.10 | 57.55 | 57.71 | 56.85 | 0.03% | 876,357 |
| Dec 22, 2025 | 57.06 | 57.82 | 57.03 | 57.69 | 56.83 | 0.63% | 947,728 |
| Dec 19, 2025 | 56.32 | 57.44 | 56.32 | 57.33 | 56.47 | 1.72% | 516,879 |
| Dec 18, 2025 | 56.80 | 56.80 | 55.96 | 56.36 | 55.52 | -0.69% | 507,460 |
| Dec 17, 2025 | 56.51 | 56.99 | 56.45 | 56.75 | 55.90 | 0.42% | 357,909 |
| Dec 16, 2025 | 57.12 | 57.50 | 56.45 | 56.51 | 55.66 | -1.58% | 421,905 |
| Dec 15, 2025 | 56.95 | 57.69 | 56.51 | 57.42 | 56.56 | 0.67% | 666,173 |
| Dec 12, 2025 | 57.43 | 57.65 | 56.90 | 57.04 | 56.19 | -0.77% | 1,626,596 |
| Dec 11, 2025 | 56.85 | 57.77 | 56.51 | 57.48 | 56.62 | 1.45% | 612,297 |
| Dec 10, 2025 | 56.69 | 57.60 | 56.50 | 56.66 | 55.81 | -0.70% | 1,047,243 |
| Dec 9, 2025 | 55.75 | 57.19 | 55.50 | 57.06 | 56.21 | 1.35% | 979,711 |
| Dec 8, 2025 | 57.25 | 57.40 | 55.71 | 56.30 | 55.46 | -1.19% | 1,972,456 |
| Dec 5, 2025 | 56.86 | 57.40 | 56.55 | 56.98 | 56.13 | 0.04% | 1,405,074 |
| Dec 4, 2025 | 56.50 | 57.04 | 55.80 | 56.96 | 56.11 | 0.58% | 1,105,269 |
| Dec 3, 2025 | 57.00 | 57.17 | 56.36 | 56.63 | 55.78 | -1.70% | 3,700,172 |
| Dec 2, 2025 | 56.32 | 58.79 | 56.01 | 57.61 | 56.75 | -0.09% | 4,621,377 |
| Dec 1, 2025 | 58.60 | 59.66 | 57.25 | 57.66 | 56.80 | -1.54% | 1,668,621 |
| Nov 28, 2025 | 59.32 | 59.45 | 58.43 | 58.56 | 57.68 | -1.48% | 778,201 |