Bank of Maharashtra (NSE:MAHABANK)
India
· Delayed Price · Currency is INR 56.98
+0.03 (0.05%)
At close: Dec 5, 2025
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.61 | 57.40 | 56.47 | 56.98 | 56.98 | 0.05% | 31,121,550 |
| Dec 4, 2025 | 56.44 | 57.00 | 55.80 | 56.95 | 56.95 | 0.55% | 30,400,980 |
| Dec 3, 2025 | 57.04 | 57.17 | 56.36 | 56.64 | 56.64 | -1.62% | 104,964,300 |
| Dec 2, 2025 | 56.39 | 58.80 | 56.10 | 57.57 | 57.57 | -0.14% | 108,570,700 |
| Dec 1, 2025 | 58.81 | 59.68 | 57.25 | 57.65 | 57.65 | -1.55% | 27,753,700 |
| Nov 28, 2025 | 59.45 | 59.53 | 58.41 | 58.56 | 58.56 | -1.50% | 12,070,810 |
| Nov 27, 2025 | 60.10 | 60.26 | 59.00 | 59.45 | 59.45 | -0.83% | 8,692,909 |
| Nov 26, 2025 | 60.00 | 60.93 | 59.63 | 59.95 | 59.95 | 0.57% | 14,322,935 |
| Nov 25, 2025 | 58.45 | 59.75 | 58.03 | 59.61 | 59.61 | 2.39% | 11,644,170 |
| Nov 24, 2025 | 58.70 | 59.55 | 58.00 | 58.22 | 58.22 | -0.78% | 10,241,666 |
| Nov 21, 2025 | 59.50 | 59.78 | 58.32 | 58.68 | 58.68 | -1.82% | 12,908,840 |
| Nov 20, 2025 | 61.40 | 61.50 | 59.50 | 59.77 | 59.77 | -2.24% | 18,468,180 |
| Nov 19, 2025 | 60.45 | 61.56 | 59.65 | 61.14 | 61.14 | 1.17% | 26,939,640 |
| Nov 18, 2025 | 59.91 | 61.00 | 59.33 | 60.43 | 60.43 | 0.87% | 22,735,990 |
| Nov 17, 2025 | 58.05 | 60.33 | 57.94 | 59.91 | 59.91 | 3.28% | 30,529,610 |
| Nov 14, 2025 | 56.75 | 58.13 | 56.75 | 58.01 | 58.01 | 1.84% | 13,582,210 |
| Nov 13, 2025 | 57.57 | 57.67 | 56.85 | 56.96 | 56.96 | -1.06% | 8,814,278 |
| Nov 12, 2025 | 57.47 | 57.85 | 57.27 | 57.57 | 57.57 | 0.84% | 7,340,100 |
| Nov 11, 2025 | 58.29 | 58.47 | 56.70 | 57.09 | 57.09 | -2.08% | 15,588,080 |
| Nov 10, 2025 | 59.71 | 59.75 | 57.83 | 58.30 | 58.30 | -2.21% | 16,252,530 |
| Nov 7, 2025 | 57.30 | 59.85 | 56.90 | 59.62 | 59.62 | 3.83% | 19,586,970 |
| Nov 6, 2025 | 58.69 | 59.10 | 56.60 | 57.42 | 57.42 | -1.75% | 16,241,660 |
| Nov 4, 2025 | 59.85 | 59.92 | 58.29 | 58.44 | 58.44 | -2.50% | 15,111,030 |
| Nov 3, 2025 | 59.70 | 60.55 | 58.89 | 59.94 | 59.94 | 1.54% | 23,641,170 |
| Oct 31, 2025 | 58.50 | 61.13 | 58.19 | 59.03 | 59.03 | 1.03% | 35,420,060 |
| Oct 30, 2025 | 60.00 | 60.00 | 58.27 | 58.43 | 58.43 | -2.26% | 13,004,160 |
| Oct 29, 2025 | 60.30 | 60.79 | 59.40 | 59.78 | 59.78 | -0.40% | 13,979,640 |
| Oct 28, 2025 | 59.00 | 60.60 | 58.91 | 60.02 | 60.02 | 1.92% | 29,396,790 |
| Oct 27, 2025 | 59.00 | 59.63 | 57.86 | 58.89 | 58.89 | - | 18,759,680 |
| Oct 24, 2025 | 59.68 | 59.94 | 58.40 | 58.89 | 58.89 | -0.89% | 13,536,890 |
| Oct 23, 2025 | 60.25 | 60.88 | 59.22 | 59.42 | 59.42 | -1.02% | 19,151,920 |
| Oct 21, 2025 | 60.19 | 60.56 | 59.83 | 60.03 | 60.03 | 0.70% | 7,649,315 |
| Oct 20, 2025 | 57.76 | 59.95 | 57.36 | 59.61 | 59.61 | 4.38% | 48,646,000 |
| Oct 17, 2025 | 57.60 | 57.90 | 56.52 | 57.11 | 57.11 | -0.90% | 16,607,740 |
| Oct 16, 2025 | 59.70 | 61.39 | 57.42 | 57.63 | 57.63 | -2.82% | 49,389,130 |
| Oct 15, 2025 | 55.90 | 60.24 | 55.34 | 59.30 | 59.30 | 7.60% | 95,656,120 |
| Oct 14, 2025 | 57.99 | 57.99 | 54.66 | 55.11 | 55.11 | -4.29% | 24,764,820 |
| Oct 13, 2025 | 58.00 | 58.00 | 57.00 | 57.58 | 57.58 | 0.09% | 10,491,350 |
| Oct 10, 2025 | 56.61 | 58.15 | 56.61 | 57.53 | 57.53 | 1.66% | 17,857,970 |
| Oct 9, 2025 | 56.69 | 57.09 | 56.49 | 56.59 | 56.59 | -0.12% | 4,363,351 |
| Oct 8, 2025 | 57.21 | 57.36 | 56.15 | 56.66 | 56.66 | -0.96% | 5,883,733 |
| Oct 7, 2025 | 57.40 | 57.50 | 57.00 | 57.21 | 57.21 | 0.03% | 7,069,012 |
| Oct 6, 2025 | 56.95 | 57.60 | 56.76 | 57.19 | 57.19 | 1.24% | 11,197,280 |
| Oct 3, 2025 | 55.67 | 57.10 | 55.66 | 56.49 | 56.49 | 0.97% | 10,182,570 |
| Oct 1, 2025 | 56.20 | 56.48 | 55.00 | 55.95 | 55.95 | -0.05% | 9,266,506 |
| Sep 30, 2025 | 55.01 | 56.73 | 54.80 | 55.98 | 55.98 | 1.99% | 10,950,310 |
| Sep 29, 2025 | 54.25 | 55.54 | 53.91 | 54.89 | 54.89 | 1.67% | 7,990,759 |
| Sep 26, 2025 | 55.49 | 55.49 | 53.85 | 53.99 | 53.99 | -2.42% | 6,912,771 |
| Sep 25, 2025 | 56.33 | 56.80 | 55.15 | 55.33 | 55.33 | -1.78% | 10,317,830 |
| Sep 24, 2025 | 57.40 | 58.68 | 56.22 | 56.33 | 56.33 | -1.50% | 19,579,420 |
| Sep 23, 2025 | 57.26 | 57.42 | 56.30 | 57.19 | 57.19 | -0.12% | 7,055,472 |
| Sep 22, 2025 | 57.02 | 57.75 | 56.72 | 57.26 | 57.26 | -0.10% | 9,602,416 |
| Sep 19, 2025 | 57.26 | 57.93 | 56.87 | 57.32 | 57.32 | 0.10% | 12,458,470 |
| Sep 18, 2025 | 57.40 | 57.90 | 56.90 | 57.26 | 57.26 | -0.09% | 15,894,850 |
| Sep 17, 2025 | 55.10 | 57.46 | 55.10 | 57.31 | 57.31 | 4.09% | 33,088,890 |
| Sep 16, 2025 | 54.78 | 55.25 | 54.47 | 55.06 | 55.06 | 0.53% | 5,365,569 |
| Sep 15, 2025 | 54.05 | 54.90 | 54.00 | 54.77 | 54.77 | 1.33% | 4,771,869 |
| Sep 12, 2025 | 54.50 | 54.58 | 53.52 | 54.05 | 54.05 | -1.04% | 5,277,514 |
| Sep 11, 2025 | 54.20 | 55.27 | 54.20 | 54.62 | 54.62 | 0.92% | 8,561,903 |
| Sep 10, 2025 | 52.56 | 54.28 | 52.56 | 54.12 | 54.12 | 3.30% | 8,248,478 |
| Sep 9, 2025 | 53.05 | 53.25 | 52.28 | 52.39 | 52.39 | -1.28% | 2,987,241 |
| Sep 8, 2025 | 52.75 | 53.40 | 52.40 | 53.07 | 53.07 | 0.91% | 3,011,666 |
| Sep 5, 2025 | 52.19 | 52.80 | 51.84 | 52.59 | 52.59 | 1.06% | 3,621,899 |
| Sep 4, 2025 | 53.12 | 53.35 | 51.90 | 52.04 | 52.04 | -1.48% | 3,629,831 |
| Sep 3, 2025 | 52.55 | 52.93 | 52.46 | 52.82 | 52.82 | 0.69% | 3,049,236 |
| Sep 2, 2025 | 51.95 | 53.32 | 51.95 | 52.46 | 52.46 | 0.87% | 4,810,539 |
| Sep 1, 2025 | 51.90 | 52.60 | 51.71 | 52.01 | 52.01 | 0.12% | 6,767,306 |
| Aug 29, 2025 | 52.40 | 52.82 | 51.77 | 51.95 | 51.95 | -1.10% | 4,009,667 |
| Aug 28, 2025 | 53.00 | 53.13 | 52.34 | 52.53 | 52.53 | -1.32% | 3,223,885 |
| Aug 26, 2025 | 54.11 | 54.47 | 53.10 | 53.23 | 53.23 | -2.02% | 3,960,852 |
| Aug 25, 2025 | 54.51 | 54.97 | 54.21 | 54.33 | 54.33 | -0.86% | 4,834,532 |
| Aug 22, 2025 | 55.01 | 55.44 | 54.70 | 54.80 | 54.80 | -0.83% | 3,312,153 |
| Aug 21, 2025 | 55.06 | 55.96 | 55.04 | 55.26 | 55.26 | 0.16% | 7,150,839 |
| Aug 20, 2025 | 55.20 | 55.78 | 54.95 | 55.17 | 55.17 | -0.47% | 3,251,772 |
| Aug 19, 2025 | 54.90 | 55.50 | 54.66 | 55.43 | 55.43 | 1.00% | 3,585,136 |
| Aug 18, 2025 | 55.10 | 55.48 | 54.66 | 54.88 | 54.88 | 0.90% | 2,843,428 |
| Aug 14, 2025 | 55.17 | 55.34 | 54.00 | 54.39 | 54.39 | -1.22% | 3,944,961 |
| Aug 13, 2025 | 55.50 | 56.07 | 54.95 | 55.06 | 55.06 | -1.11% | 3,143,796 |
| Aug 12, 2025 | 55.46 | 55.98 | 55.01 | 55.68 | 55.68 | 0.36% | 4,476,773 |
| Aug 11, 2025 | 55.79 | 56.25 | 55.21 | 55.48 | 55.48 | -0.32% | 5,101,864 |
| Aug 8, 2025 | 53.99 | 55.92 | 53.70 | 55.66 | 55.66 | 3.90% | 16,178,420 |
| Aug 7, 2025 | 53.74 | 53.96 | 52.25 | 53.57 | 53.57 | -0.72% | 6,729,018 |
| Aug 6, 2025 | 55.12 | 55.34 | 53.71 | 53.96 | 53.96 | -2.10% | 7,342,758 |
| Aug 5, 2025 | 55.25 | 55.65 | 55.00 | 55.12 | 55.12 | -0.20% | 4,001,138 |
| Aug 4, 2025 | 54.27 | 55.35 | 54.10 | 55.23 | 55.23 | 1.77% | 6,467,047 |
| Aug 1, 2025 | 56.08 | 56.28 | 54.01 | 54.27 | 54.27 | -3.23% | 6,696,783 |
| Jul 31, 2025 | 56.00 | 56.40 | 55.22 | 56.08 | 56.08 | -0.80% | 4,937,477 |
| Jul 30, 2025 | 56.71 | 57.25 | 56.26 | 56.53 | 56.53 | -0.41% | 4,827,130 |
| Jul 29, 2025 | 56.65 | 57.00 | 56.26 | 56.76 | 56.76 | -0.12% | 4,819,308 |
| Jul 28, 2025 | 56.94 | 57.39 | 56.23 | 56.83 | 56.83 | 0.19% | 10,244,900 |
| Jul 25, 2025 | 57.19 | 57.37 | 56.60 | 56.72 | 56.72 | -0.93% | 9,900,749 |
| Jul 24, 2025 | 56.60 | 57.49 | 56.60 | 57.25 | 57.25 | 1.33% | 11,104,620 |
| Jul 23, 2025 | 56.52 | 56.76 | 56.07 | 56.50 | 56.50 | 0.21% | 4,428,965 |
| Jul 22, 2025 | 56.86 | 57.15 | 56.20 | 56.38 | 56.38 | -0.42% | 6,014,293 |
| Jul 21, 2025 | 56.89 | 57.24 | 56.35 | 56.62 | 56.62 | - | 7,687,276 |
| Jul 18, 2025 | 57.35 | 57.43 | 56.40 | 56.62 | 56.62 | -1.15% | 7,973,733 |
| Jul 17, 2025 | 57.64 | 57.74 | 56.92 | 57.28 | 57.28 | -0.07% | 8,667,867 |
| Jul 16, 2025 | 57.90 | 58.00 | 57.07 | 57.32 | 57.32 | 0.26% | 22,241,020 |
| Jul 15, 2025 | 56.37 | 57.64 | 56.22 | 57.17 | 57.17 | 1.94% | 27,378,330 |
| Jul 14, 2025 | 55.97 | 56.68 | 55.61 | 56.08 | 56.08 | 0.23% | 9,869,575 |