Bank of Maharashtra (NSE:MAHABANK)
India
· Delayed Price · Currency is INR 77.29
-0.45 (-0.58%)
Apr 29, 2026, 9:40 AM IST
Bank of Maharashtra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.00 | 79.13 | 76.45 | 78.40 | - | -1.69% | 20,038,847 |
| Apr 27, 2026 | 78.70 | 80.11 | 78.51 | 79.75 | 79.75 | 2.37% | 20,410,060 |
| Apr 24, 2026 | 77.70 | 78.39 | 75.75 | 77.90 | 77.90 | 0.76% | 26,274,500 |
| Apr 23, 2026 | 79.75 | 79.84 | 77.01 | 77.31 | 77.31 | -3.07% | 22,534,240 |
| Apr 22, 2026 | 80.59 | 82.15 | 78.85 | 79.76 | 79.76 | -0.52% | 52,387,760 |
| Apr 21, 2026 | 77.40 | 81.50 | 76.98 | 80.18 | 80.18 | 6.14% | 152,939,000 |
| Apr 20, 2026 | 73.01 | 76.95 | 72.31 | 75.54 | 75.54 | 3.86% | 48,456,240 |
| Apr 17, 2026 | 71.80 | 72.99 | 71.24 | 72.73 | 72.73 | 2.08% | 17,291,820 |
| Apr 16, 2026 | 71.99 | 72.28 | 70.31 | 71.25 | 71.25 | -0.20% | 18,316,230 |
| Apr 15, 2026 | 71.42 | 72.24 | 70.85 | 71.39 | 71.39 | 1.78% | 12,896,280 |
| Apr 13, 2026 | 68.55 | 70.50 | 67.82 | 70.14 | 70.14 | -0.64% | 18,486,320 |
| Apr 10, 2026 | 70.50 | 71.45 | 69.23 | 70.59 | 70.59 | 0.80% | 17,294,210 |
| Apr 9, 2026 | 70.27 | 71.11 | 69.40 | 70.03 | 70.03 | 0.13% | 14,480,460 |
| Apr 8, 2026 | 69.50 | 70.75 | 68.35 | 69.94 | 69.94 | 5.11% | 29,587,640 |
| Apr 7, 2026 | 66.40 | 66.89 | 65.41 | 66.54 | 66.54 | -0.08% | 12,305,719 |
| Apr 6, 2026 | 64.22 | 67.00 | 63.03 | 66.59 | 66.59 | 4.23% | 20,626,580 |
| Apr 2, 2026 | 63.00 | 64.22 | 61.20 | 63.89 | 63.89 | -1.53% | 19,177,350 |
| Apr 1, 2026 | 64.00 | 65.50 | 63.25 | 64.88 | 64.88 | 5.79% | 16,041,678 |
| Mar 30, 2026 | 62.50 | 63.34 | 61.03 | 61.33 | 61.33 | -4.86% | 16,152,000 |
| Mar 27, 2026 | 64.80 | 64.95 | 63.10 | 64.46 | 64.46 | -1.60% | 15,925,620 |
| Mar 25, 2026 | 64.05 | 66.89 | 64.02 | 65.51 | 65.51 | 2.55% | 18,424,700 |
| Mar 24, 2026 | 64.90 | 64.90 | 62.42 | 63.88 | 63.88 | 2.50% | 26,031,040 |
| Mar 23, 2026 | 64.18 | 64.18 | 61.51 | 62.32 | 62.32 | -4.84% | 21,311,560 |
| Mar 20, 2026 | 63.06 | 66.33 | 63.06 | 65.49 | 65.49 | 4.55% | 32,971,130 |
| Mar 19, 2026 | 62.00 | 63.75 | 61.93 | 62.64 | 62.64 | -2.32% | 18,036,930 |
| Mar 18, 2026 | 62.80 | 64.35 | 62.78 | 64.13 | 64.13 | 2.64% | 14,452,650 |
| Mar 17, 2026 | 63.85 | 63.89 | 61.40 | 62.48 | 62.48 | -1.34% | 19,530,270 |
| Mar 16, 2026 | 63.90 | 64.26 | 61.90 | 63.33 | 63.33 | -1.19% | 18,679,360 |
| Mar 13, 2026 | 67.00 | 67.08 | 63.80 | 64.09 | 64.09 | -4.50% | 17,868,520 |
| Mar 12, 2026 | 65.56 | 68.02 | 65.45 | 67.11 | 67.11 | 0.10% | 12,907,660 |
| Mar 11, 2026 | 69.05 | 69.14 | 66.70 | 67.04 | 67.04 | -2.52% | 11,860,940 |
| Mar 10, 2026 | 67.44 | 69.08 | 66.44 | 68.77 | 68.77 | 4.69% | 20,969,220 |
| Mar 9, 2026 | 67.00 | 67.50 | 63.59 | 65.69 | 65.69 | -6.33% | 36,574,210 |
| 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 |