Maharashtra Scooters Ltd. (NSE:MAHSCOOTER)
India
· Delayed Price · Currency is INR 12,630
-501 (-3.82%)
At close: Mar 9, 2026
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,350.00 | 13,350.00 | 13,018.00 | 13,131.00 | 13,131.00 | -0.79% | 6,065 |
| Mar 5, 2026 | 13,004.00 | 13,315.00 | 13,004.00 | 13,236.00 | 13,236.00 | 1.78% | 6,138 |
| Mar 4, 2026 | 13,000.00 | 13,051.00 | 12,856.00 | 13,004.00 | 13,004.00 | -1.62% | 4,628 |
| Mar 2, 2026 | 13,160.00 | 13,375.00 | 12,760.00 | 13,218.00 | 13,218.00 | -0.31% | 5,088 |
| Feb 27, 2026 | 13,600.00 | 13,600.00 | 13,109.00 | 13,259.00 | 13,259.00 | -2.29% | 7,881 |
| Feb 26, 2026 | 13,399.00 | 13,699.00 | 13,371.00 | 13,570.00 | 13,570.00 | 2.25% | 6,972 |
| Feb 25, 2026 | 13,397.00 | 13,445.00 | 13,169.00 | 13,272.00 | 13,272.00 | 0.05% | 2,525 |
| Feb 24, 2026 | 13,399.00 | 13,449.00 | 13,154.00 | 13,266.00 | 13,266.00 | -1.42% | 2,479 |
| Feb 23, 2026 | 13,500.00 | 13,589.00 | 13,235.00 | 13,457.00 | 13,457.00 | 0.46% | 2,581 |
| Feb 20, 2026 | 13,694.00 | 13,700.00 | 13,311.00 | 13,396.00 | 13,396.00 | -2.18% | 2,125 |
| Feb 19, 2026 | 13,911.00 | 13,915.00 | 13,671.00 | 13,694.00 | 13,694.00 | -1.29% | 2,174 |
| Feb 18, 2026 | 13,948.00 | 13,949.00 | 13,783.00 | 13,873.00 | 13,873.00 | 0.13% | 3,312 |
| Feb 17, 2026 | 13,763.00 | 14,001.00 | 13,672.00 | 13,855.00 | 13,855.00 | 1.07% | 3,240 |
| Feb 16, 2026 | 13,467.00 | 13,745.00 | 13,388.00 | 13,708.00 | 13,708.00 | 1.74% | 2,621 |
| Feb 13, 2026 | 13,537.00 | 13,537.00 | 13,300.00 | 13,474.00 | 13,474.00 | -0.47% | 1,310 |
| Feb 12, 2026 | 13,942.00 | 13,942.00 | 13,482.00 | 13,538.00 | 13,538.00 | -2.56% | 1,878 |
| Feb 11, 2026 | 13,995.00 | 14,084.00 | 13,849.00 | 13,894.00 | 13,894.00 | 0.09% | 4,087 |
| Feb 10, 2026 | 13,970.00 | 14,139.00 | 13,838.00 | 13,882.00 | 13,882.00 | -0.51% | 2,825 |
| Feb 9, 2026 | 13,650.00 | 13,999.00 | 13,616.00 | 13,953.00 | 13,953.00 | 2.85% | 3,471 |
| Feb 6, 2026 | 13,418.00 | 13,599.00 | 13,250.00 | 13,567.00 | 13,567.00 | 1.11% | 2,187 |
| Feb 5, 2026 | 13,421.00 | 13,800.00 | 13,349.00 | 13,418.00 | 13,418.00 | -0.25% | 1,611 |
| Feb 4, 2026 | 13,500.00 | 13,538.00 | 13,282.00 | 13,451.00 | 13,451.00 | 0.61% | 2,333 |
| Feb 3, 2026 | 13,432.00 | 13,585.00 | 13,281.00 | 13,369.00 | 13,369.00 | 1.36% | 2,895 |
| Feb 2, 2026 | 13,124.00 | 13,249.00 | 12,829.00 | 13,190.00 | 13,190.00 | 0.25% | 3,689 |
| Feb 1, 2026 | 13,439.00 | 13,578.00 | 12,758.00 | 13,157.00 | 13,157.00 | -2.10% | 2,614 |
| Jan 30, 2026 | 13,283.00 | 13,543.00 | 13,055.00 | 13,439.00 | 13,439.00 | 1.88% | 4,448 |
| Jan 29, 2026 | 13,322.00 | 13,323.00 | 13,130.00 | 13,191.00 | 13,191.00 | -0.66% | 2,857 |
| Jan 28, 2026 | 12,943.00 | 13,331.00 | 12,943.00 | 13,279.00 | 13,279.00 | 2.60% | 5,956 |
| Jan 27, 2026 | 13,100.00 | 13,101.00 | 12,823.00 | 12,943.00 | 12,943.00 | -1.21% | 4,211 |
| Jan 23, 2026 | 13,448.00 | 13,449.00 | 13,050.00 | 13,101.00 | 13,101.00 | -1.75% | 2,500 |
| Jan 22, 2026 | 13,380.00 | 13,488.00 | 13,225.00 | 13,334.00 | 13,334.00 | 0.54% | 5,486 |
| Jan 21, 2026 | 13,250.00 | 13,431.00 | 13,119.00 | 13,262.00 | 13,262.00 | 0.58% | 12,279 |
| Jan 20, 2026 | 13,581.00 | 13,758.00 | 13,120.00 | 13,185.00 | 13,185.00 | -3.39% | 9,230 |
| Jan 19, 2026 | 13,800.00 | 13,809.00 | 13,520.00 | 13,647.00 | 13,647.00 | -1.17% | 3,048 |
| Jan 16, 2026 | 14,020.00 | 14,361.00 | 13,720.00 | 13,809.00 | 13,809.00 | -3.43% | 10,042 |
| Jan 14, 2026 | 13,802.00 | 14,585.00 | 13,642.00 | 14,300.00 | 14,300.00 | 3.61% | 27,313 |
| Jan 13, 2026 | 12,770.00 | 13,899.00 | 12,770.00 | 13,802.00 | 13,802.00 | 6.56% | 50,182 |
| Jan 12, 2026 | 13,216.00 | 13,441.00 | 12,672.00 | 12,952.00 | 12,952.00 | -4.36% | 17,234 |
| Jan 9, 2026 | 13,794.00 | 13,799.00 | 13,501.00 | 13,542.00 | 13,542.00 | -1.33% | 2,562 |
| Jan 8, 2026 | 13,790.00 | 14,176.00 | 13,590.00 | 13,725.00 | 13,725.00 | -0.41% | 6,894 |
| Jan 7, 2026 | 14,151.00 | 14,173.00 | 13,750.00 | 13,781.00 | 13,781.00 | -2.82% | 7,442 |
| Jan 6, 2026 | 14,222.00 | 14,336.00 | 14,151.00 | 14,181.00 | 14,181.00 | -0.29% | 2,461 |
| Jan 5, 2026 | 14,237.00 | 14,529.00 | 14,151.00 | 14,222.00 | 14,222.00 | -0.11% | 3,392 |
| Jan 2, 2026 | 14,239.00 | 14,297.00 | 14,184.00 | 14,237.00 | 14,237.00 | 0.23% | 1,209 |
| Jan 1, 2026 | 14,279.00 | 14,279.00 | 14,133.00 | 14,205.00 | 14,205.00 | -0.13% | 1,895 |
| Dec 31, 2025 | 14,239.00 | 14,299.00 | 14,150.00 | 14,223.00 | 14,223.00 | 0.36% | 1,823 |
| Dec 30, 2025 | 14,182.00 | 14,350.00 | 14,081.00 | 14,172.00 | 14,172.00 | 0.08% | 4,084 |
| Dec 29, 2025 | 14,100.00 | 14,234.00 | 14,100.00 | 14,161.00 | 14,161.00 | 0.13% | 2,155 |
| Dec 26, 2025 | 14,175.00 | 14,190.00 | 14,003.00 | 14,142.00 | 14,142.00 | 0.21% | 2,164 |
| Dec 24, 2025 | 14,150.00 | 14,244.00 | 14,011.00 | 14,113.00 | 14,113.00 | -0.49% | 2,674 |
| Dec 23, 2025 | 14,240.00 | 14,247.00 | 14,109.00 | 14,182.00 | 14,182.00 | -0.37% | 2,158 |
| Dec 22, 2025 | 14,015.00 | 14,349.00 | 14,015.00 | 14,234.00 | 14,234.00 | 1.54% | 4,111 |
| Dec 19, 2025 | 14,048.00 | 14,099.00 | 13,802.00 | 14,018.00 | 14,018.00 | 0.29% | 3,449 |
| Dec 18, 2025 | 14,039.00 | 14,155.00 | 13,870.00 | 13,978.00 | 13,978.00 | -0.24% | 1,647 |
| Dec 17, 2025 | 14,120.00 | 14,141.00 | 13,822.00 | 14,012.00 | 14,012.00 | -0.62% | 3,443 |
| Dec 16, 2025 | 14,150.00 | 14,168.00 | 13,950.00 | 14,099.00 | 14,099.00 | -0.39% | 1,912 |
| Dec 15, 2025 | 14,140.00 | 14,284.00 | 13,972.00 | 14,154.00 | 14,154.00 | -0.13% | 3,032 |
| Dec 12, 2025 | 14,220.00 | 14,220.00 | 14,130.00 | 14,172.00 | 14,172.00 | 0.11% | 2,404 |
| Dec 11, 2025 | 14,161.00 | 14,349.00 | 14,116.00 | 14,157.00 | 14,157.00 | -0.03% | 3,847 |
| Dec 10, 2025 | 14,034.00 | 14,437.00 | 14,033.00 | 14,161.00 | 14,161.00 | 1.48% | 6,086 |
| Dec 9, 2025 | 13,969.00 | 14,179.00 | 13,811.00 | 13,954.00 | 13,954.00 | -1.11% | 2,774 |
| Dec 8, 2025 | 14,554.00 | 14,554.00 | 14,030.00 | 14,110.00 | 14,110.00 | -3.05% | 2,929 |
| Dec 5, 2025 | 14,578.00 | 14,649.00 | 14,325.00 | 14,554.00 | 14,554.00 | 0.64% | 2,695 |
| Dec 4, 2025 | 14,659.00 | 14,659.00 | 14,225.00 | 14,461.00 | 14,461.00 | 0.09% | 3,521 |
| Dec 3, 2025 | 14,228.00 | 14,500.00 | 14,153.00 | 14,448.00 | 14,448.00 | 1.55% | 4,758 |
| Dec 2, 2025 | 14,600.00 | 14,600.00 | 14,152.00 | 14,228.00 | 14,228.00 | -2.05% | 2,625 |
| Dec 1, 2025 | 14,650.00 | 14,930.00 | 14,500.00 | 14,526.00 | 14,526.00 | -1.22% | 2,101 |
| Nov 28, 2025 | 14,609.00 | 14,760.00 | 14,535.00 | 14,705.00 | 14,705.00 | 0.60% | 2,606 |
| Nov 27, 2025 | 14,427.00 | 14,670.00 | 14,342.00 | 14,618.00 | 14,618.00 | 1.32% | 3,103 |
| Nov 26, 2025 | 14,100.00 | 14,521.00 | 14,050.00 | 14,427.00 | 14,427.00 | 2.80% | 3,791 |
| Nov 25, 2025 | 14,403.00 | 14,653.00 | 13,957.00 | 14,034.00 | 14,034.00 | -2.56% | 11,467 |
| Nov 24, 2025 | 14,600.00 | 15,003.00 | 14,290.00 | 14,403.00 | 14,403.00 | -1.61% | 5,588 |
| Nov 21, 2025 | 15,011.00 | 15,075.00 | 14,567.00 | 14,639.00 | 14,639.00 | -2.83% | 6,628 |
| Nov 20, 2025 | 14,784.00 | 15,166.00 | 14,711.00 | 15,066.00 | 15,066.00 | 2.42% | 2,795 |
| Nov 19, 2025 | 14,909.00 | 14,909.00 | 14,567.00 | 14,710.00 | 14,710.00 | -1.11% | 2,259 |
| Nov 18, 2025 | 15,325.00 | 15,325.00 | 14,805.00 | 14,875.00 | 14,875.00 | -2.46% | 3,876 |
| Nov 17, 2025 | 14,887.00 | 15,680.00 | 14,600.00 | 15,250.00 | 15,250.00 | 6.37% | 15,038 |
| Nov 14, 2025 | 14,058.00 | 14,399.00 | 14,058.00 | 14,337.00 | 14,337.00 | 1.98% | 1,332 |
| Nov 13, 2025 | 14,306.00 | 14,306.00 | 14,000.00 | 14,058.00 | 14,058.00 | -1.73% | 1,785 |
| Nov 12, 2025 | 14,534.00 | 14,625.00 | 14,250.00 | 14,306.00 | 14,306.00 | -1.56% | 2,095 |
| Nov 11, 2025 | 14,755.00 | 14,755.00 | 14,500.00 | 14,533.00 | 14,533.00 | -0.79% | 1,256 |
| Nov 10, 2025 | 14,490.00 | 14,800.00 | 14,308.00 | 14,649.00 | 14,649.00 | 1.10% | 1,932 |
| Nov 7, 2025 | 14,700.00 | 14,725.00 | 14,400.00 | 14,490.00 | 14,490.00 | -1.89% | 2,623 |
| Nov 6, 2025 | 14,785.00 | 14,870.00 | 14,512.00 | 14,769.00 | 14,769.00 | 0.47% | 3,912 |
| Nov 4, 2025 | 14,920.00 | 15,196.00 | 14,650.00 | 14,700.00 | 14,700.00 | -1.14% | 3,994 |
| Nov 3, 2025 | 15,109.00 | 15,750.00 | 14,652.00 | 14,870.00 | 14,870.00 | -1.58% | 3,786 |
| Oct 31, 2025 | 15,901.00 | 16,100.00 | 15,106.00 | 15,108.00 | 15,108.00 | -6.65% | 7,599 |
| Oct 28, 2025 | 16,443.00 | 16,520.00 | 16,037.00 | 16,185.00 | 16,185.00 | -1.52% | 4,004 |
| Oct 27, 2025 | 16,480.00 | 16,605.00 | 16,392.00 | 16,434.00 | 16,434.00 | 0.09% | 2,641 |
| Oct 24, 2025 | 16,750.00 | 16,972.00 | 16,300.00 | 16,419.00 | 16,419.00 | -1.78% | 6,510 |
| Oct 23, 2025 | 17,204.00 | 17,273.00 | 16,670.00 | 16,717.00 | 16,717.00 | -2.83% | 4,870 |
| Oct 21, 2025 | 17,379.00 | 17,379.00 | 17,150.00 | 17,204.00 | 17,204.00 | -0.01% | 1,095 |
| Oct 20, 2025 | 17,202.00 | 17,733.00 | 17,103.00 | 17,206.00 | 17,206.00 | 0.16% | 5,497 |
| Oct 17, 2025 | 17,225.00 | 17,550.00 | 17,016.00 | 17,179.00 | 17,179.00 | -0.11% | 8,605 |
| Oct 16, 2025 | 17,198.00 | 17,340.00 | 17,175.00 | 17,198.00 | 17,198.00 | - | 2,922 |
| Oct 15, 2025 | 16,963.00 | 17,380.00 | 16,963.00 | 17,198.00 | 17,198.00 | 1.28% | 3,194 |
| Oct 14, 2025 | 17,408.00 | 17,408.00 | 16,900.00 | 16,980.00 | 16,980.00 | -2.06% | 4,192 |
| Oct 13, 2025 | 17,189.00 | 17,525.00 | 17,118.00 | 17,338.00 | 17,338.00 | 0.95% | 5,021 |
| Oct 10, 2025 | 16,825.00 | 17,298.00 | 16,825.00 | 17,174.00 | 17,174.00 | 2.07% | 7,693 |
| Oct 9, 2025 | 16,850.00 | 16,935.00 | 16,625.00 | 16,825.00 | 16,825.00 | 0.48% | 4,631 |