Bank of Maharashtra (NSE:MAHABANK)
India
· Delayed Price · Currency is INR 65.69
-4.44 (-6.33%)
At close: Mar 9, 2026
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 71.00 | 71.23 | 69.50 | 70.13 | 70.13 | -1.76% | 15,951,870 |
| Mar 5, 2026 | 69.00 | 71.91 | 69.00 | 71.39 | 71.39 | 4.34% | 25,095,070 |
| Mar 4, 2026 | 70.50 | 70.50 | 67.25 | 68.42 | 68.42 | -4.95% | 35,412,730 |
| Mar 2, 2026 | 70.65 | 74.58 | 70.41 | 71.98 | 71.98 | -3.72% | 38,923,890 |
| Feb 27, 2026 | 75.62 | 77.00 | 73.82 | 74.76 | 74.76 | -1.18% | 31,733,350 |
| Feb 26, 2026 | 74.75 | 75.90 | 73.15 | 75.65 | 75.65 | 2.12% | 42,042,410 |
| Feb 25, 2026 | 72.39 | 74.80 | 71.68 | 74.08 | 74.08 | 3.09% | 61,816,250 |
| Feb 24, 2026 | 69.64 | 72.44 | 69.00 | 71.86 | 71.86 | 3.19% | 48,120,200 |
| Feb 23, 2026 | 69.36 | 71.24 | 69.15 | 69.64 | 69.64 | 1.24% | 21,833,060 |
| Feb 20, 2026 | 67.50 | 69.40 | 67.22 | 68.79 | 68.79 | 1.15% | 13,438,600 |
| Feb 19, 2026 | 69.33 | 69.85 | 67.50 | 68.01 | 68.01 | -1.42% | 14,850,080 |
| Feb 18, 2026 | 67.77 | 69.21 | 67.40 | 68.99 | 68.99 | 2.51% | 31,262,090 |
| Feb 17, 2026 | 65.94 | 67.64 | 65.44 | 67.30 | 67.30 | 2.72% | 22,771,860 |
| Feb 16, 2026 | 65.25 | 65.73 | 64.26 | 65.52 | 65.52 | 0.12% | 8,923,222 |
| Feb 13, 2026 | 65.40 | 66.00 | 64.79 | 65.44 | 65.44 | -0.23% | 8,944,798 |
| Feb 12, 2026 | 66.20 | 67.15 | 65.04 | 65.59 | 65.59 | -0.98% | 12,840,340 |
| Feb 11, 2026 | 67.06 | 67.27 | 65.73 | 66.24 | 66.24 | -1.19% | 8,706,342 |
| Feb 10, 2026 | 66.61 | 67.70 | 65.47 | 67.04 | 67.04 | 1.16% | 16,462,820 |
| Feb 9, 2026 | 66.70 | 67.44 | 65.76 | 66.27 | 66.27 | 1.14% | 16,438,280 |
| Feb 6, 2026 | 64.89 | 65.85 | 64.78 | 65.52 | 65.52 | 0.88% | 11,525,370 |
| Feb 5, 2026 | 65.57 | 66.04 | 64.69 | 64.95 | 64.95 | -0.57% | 9,053,574 |
| Feb 4, 2026 | 63.63 | 65.50 | 63.23 | 65.32 | 65.32 | 2.48% | 14,166,920 |
| Feb 3, 2026 | 64.00 | 64.75 | 62.60 | 63.74 | 63.74 | 3.90% | 22,400,850 |
| Feb 2, 2026 | 60.48 | 62.10 | 59.79 | 61.35 | 61.35 | 1.52% | 22,016,290 |
| Feb 1, 2026 | 64.50 | 64.99 | 58.63 | 60.43 | 60.43 | -7.42% | 18,143,210 |
| Jan 30, 2026 | 65.30 | 67.03 | 63.91 | 65.27 | 65.27 | -0.55% | 19,871,420 |
| Jan 29, 2026 | 65.60 | 67.16 | 65.08 | 65.63 | 65.63 | 0.08% | 15,140,390 |
| Jan 28, 2026 | 65.05 | 65.85 | 64.66 | 65.58 | 65.58 | 0.86% | 9,579,471 |
| Jan 27, 2026 | 65.69 | 66.12 | 64.20 | 65.02 | 65.02 | -0.93% | 16,194,335 |
| Jan 23, 2026 | 66.10 | 67.35 | 65.10 | 65.63 | 65.63 | -0.24% | 27,511,949 |
| Jan 22, 2026 | 64.50 | 66.20 | 64.28 | 65.79 | 65.79 | 2.97% | 18,274,540 |
| Jan 21, 2026 | 63.32 | 64.75 | 62.91 | 63.89 | 63.89 | -0.05% | 22,057,180 |
| Jan 20, 2026 | 66.35 | 66.99 | 63.60 | 63.92 | 63.92 | -4.27% | 22,802,530 |
| Jan 19, 2026 | 66.82 | 67.59 | 66.39 | 66.77 | 65.77 | 0.36% | 20,429,130 |
| Jan 16, 2026 | 66.24 | 67.41 | 66.07 | 66.53 | 65.53 | 0.96% | 26,360,760 |
| Jan 14, 2026 | 66.00 | 67.74 | 64.28 | 65.90 | 64.91 | 1.31% | 73,710,920 |
| Jan 13, 2026 | 64.20 | 65.65 | 63.69 | 65.05 | 64.08 | 2.01% | 51,117,690 |
| Jan 12, 2026 | 62.91 | 64.16 | 62.18 | 63.77 | 62.81 | 2.06% | 34,563,040 |
| Jan 9, 2026 | 62.02 | 63.90 | 61.91 | 62.48 | 61.54 | 0.74% | 15,093,480 |
| Jan 8, 2026 | 63.20 | 63.56 | 61.80 | 62.02 | 61.09 | -2.07% | 18,814,260 |
| Jan 7, 2026 | 64.44 | 64.44 | 63.05 | 63.33 | 62.38 | -1.72% | 12,560,050 |
| Jan 6, 2026 | 64.50 | 65.04 | 63.75 | 64.44 | 63.47 | 0.64% | 20,191,410 |
| Jan 5, 2026 | 64.00 | 65.97 | 63.61 | 64.03 | 63.07 | 0.16% | 25,139,020 |
| Jan 2, 2026 | 63.70 | 64.18 | 63.40 | 63.93 | 62.97 | 0.47% | 20,256,370 |
| Jan 1, 2026 | 62.45 | 63.84 | 61.44 | 63.63 | 62.68 | 2.55% | 31,800,780 |
| Dec 31, 2025 | 60.51 | 62.65 | 60.27 | 62.05 | 61.12 | 2.55% | 47,410,680 |
| Dec 30, 2025 | 57.77 | 60.90 | 57.29 | 60.51 | 59.60 | 4.74% | 40,215,110 |
| Dec 29, 2025 | 57.00 | 58.08 | 56.93 | 57.77 | 56.90 | 1.37% | 10,337,700 |
| Dec 26, 2025 | 57.25 | 57.65 | 56.89 | 56.99 | 56.14 | -0.47% | 7,175,248 |
| Dec 24, 2025 | 57.85 | 57.89 | 57.18 | 57.26 | 56.40 | -0.76% | 5,102,637 |
| Dec 23, 2025 | 57.80 | 58.10 | 57.52 | 57.70 | 56.84 | 0.05% | 7,354,932 |
| Dec 22, 2025 | 57.17 | 57.83 | 57.02 | 57.67 | 56.81 | 0.63% | 9,605,360 |
| Dec 19, 2025 | 56.33 | 57.42 | 56.33 | 57.31 | 56.45 | 1.65% | 8,998,094 |
| Dec 18, 2025 | 56.74 | 56.80 | 56.00 | 56.38 | 55.54 | -0.63% | 7,248,719 |
| Dec 17, 2025 | 56.54 | 57.00 | 56.43 | 56.74 | 55.89 | 0.39% | 9,771,956 |
| Dec 16, 2025 | 57.14 | 57.53 | 56.45 | 56.52 | 55.67 | -1.53% | 6,302,217 |
| Dec 15, 2025 | 57.00 | 57.69 | 56.80 | 57.40 | 56.54 | 0.65% | 7,468,077 |
| Dec 12, 2025 | 57.50 | 57.70 | 56.90 | 57.03 | 56.18 | -0.73% | 7,201,810 |
| Dec 11, 2025 | 56.95 | 57.75 | 56.55 | 57.45 | 56.59 | 1.29% | 13,418,510 |
| Dec 10, 2025 | 57.03 | 57.60 | 56.53 | 56.72 | 55.87 | -0.54% | 12,247,130 |
| Dec 9, 2025 | 56.14 | 57.15 | 55.51 | 57.03 | 56.18 | 1.44% | 17,081,280 |
| Dec 8, 2025 | 57.21 | 57.38 | 55.70 | 56.22 | 55.38 | -1.33% | 21,560,380 |
| Dec 5, 2025 | 56.61 | 57.40 | 56.47 | 56.98 | 56.13 | 0.05% | 31,121,550 |
| Dec 4, 2025 | 56.44 | 57.00 | 55.80 | 56.95 | 56.10 | 0.55% | 30,400,980 |
| Dec 3, 2025 | 57.04 | 57.17 | 56.36 | 56.64 | 55.79 | -1.62% | 104,964,300 |
| Dec 2, 2025 | 56.39 | 58.80 | 56.10 | 57.57 | 56.71 | -0.14% | 108,570,700 |
| Dec 1, 2025 | 58.81 | 59.68 | 57.25 | 57.65 | 56.79 | -1.55% | 27,753,700 |
| Nov 28, 2025 | 59.45 | 59.53 | 58.41 | 58.56 | 57.68 | -1.50% | 12,070,810 |
| Nov 27, 2025 | 60.10 | 60.26 | 59.00 | 59.45 | 58.56 | -0.83% | 8,692,909 |
| Nov 26, 2025 | 60.00 | 60.93 | 59.63 | 59.95 | 59.05 | 0.57% | 14,322,930 |
| Nov 25, 2025 | 58.45 | 59.75 | 58.03 | 59.61 | 58.72 | 2.39% | 11,644,170 |
| Nov 24, 2025 | 58.70 | 59.55 | 58.00 | 58.22 | 57.35 | -0.78% | 10,241,660 |
| Nov 21, 2025 | 59.50 | 59.78 | 58.32 | 58.68 | 57.80 | -1.82% | 12,908,840 |
| Nov 20, 2025 | 61.40 | 61.50 | 59.50 | 59.77 | 58.87 | -2.24% | 18,468,180 |
| Nov 19, 2025 | 60.45 | 61.56 | 59.65 | 61.14 | 60.22 | 1.17% | 26,939,640 |
| Nov 18, 2025 | 59.91 | 61.00 | 59.33 | 60.43 | 59.52 | 0.87% | 22,735,990 |
| Nov 17, 2025 | 58.05 | 60.33 | 57.94 | 59.91 | 59.01 | 3.28% | 30,529,610 |
| Nov 14, 2025 | 56.75 | 58.13 | 56.75 | 58.01 | 57.14 | 1.84% | 13,582,210 |
| Nov 13, 2025 | 57.57 | 57.67 | 56.85 | 56.96 | 56.11 | -1.06% | 8,814,278 |
| Nov 12, 2025 | 57.47 | 57.85 | 57.27 | 57.57 | 56.71 | 0.84% | 7,340,100 |
| Nov 11, 2025 | 58.29 | 58.47 | 56.70 | 57.09 | 56.23 | -2.08% | 15,588,080 |
| Nov 10, 2025 | 59.71 | 59.75 | 57.83 | 58.30 | 57.43 | -2.21% | 16,252,530 |
| Nov 7, 2025 | 57.30 | 59.85 | 56.90 | 59.62 | 58.73 | 3.83% | 19,586,970 |
| Nov 6, 2025 | 58.69 | 59.10 | 56.60 | 57.42 | 56.56 | -1.75% | 16,241,660 |
| Nov 4, 2025 | 59.85 | 59.92 | 58.29 | 58.44 | 57.56 | -2.50% | 15,111,030 |
| Nov 3, 2025 | 59.70 | 60.55 | 58.89 | 59.94 | 59.04 | 1.54% | 23,641,170 |
| Oct 31, 2025 | 58.50 | 61.13 | 58.19 | 59.03 | 58.15 | 1.03% | 35,420,060 |
| Oct 30, 2025 | 60.00 | 60.00 | 58.27 | 58.43 | 57.55 | -2.26% | 13,004,160 |
| Oct 29, 2025 | 60.30 | 60.79 | 59.40 | 59.78 | 58.88 | -0.40% | 13,979,640 |
| Oct 28, 2025 | 59.00 | 60.60 | 58.91 | 60.02 | 59.12 | 1.92% | 29,396,790 |
| Oct 27, 2025 | 59.00 | 59.63 | 57.86 | 58.89 | 58.01 | - | 18,759,680 |
| Oct 24, 2025 | 59.68 | 59.94 | 58.40 | 58.89 | 58.01 | -0.89% | 13,536,890 |
| Oct 23, 2025 | 60.25 | 60.88 | 59.22 | 59.42 | 58.53 | -1.02% | 19,151,920 |
| Oct 21, 2025 | 60.19 | 60.56 | 59.83 | 60.03 | 59.13 | 0.70% | 7,649,315 |
| Oct 20, 2025 | 57.76 | 59.95 | 57.36 | 59.61 | 58.72 | 4.38% | 48,646,000 |
| Oct 17, 2025 | 57.60 | 57.90 | 56.52 | 57.11 | 56.25 | -0.90% | 16,607,740 |
| Oct 16, 2025 | 59.70 | 61.39 | 57.42 | 57.63 | 56.77 | -2.82% | 49,389,130 |
| Oct 15, 2025 | 55.90 | 60.24 | 55.34 | 59.30 | 58.41 | 7.60% | 95,656,120 |
| Oct 14, 2025 | 57.99 | 57.99 | 54.66 | 55.11 | 54.28 | -4.29% | 24,764,820 |
| Oct 13, 2025 | 58.00 | 58.00 | 57.00 | 57.58 | 56.72 | 0.09% | 10,491,350 |