Maharashtra Scooters Ltd. (NSE:MAHSCOOTER)
India
· Delayed Price · Currency is INR 14,554
+93 (0.64%)
At close: Dec 5, 2025
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 16,890.00 | 16,918.00 | 16,705.00 | 16,745.00 | 16,745.00 | -0.35% | 3,675 |
| Oct 7, 2025 | 16,650.00 | 16,873.00 | 16,650.00 | 16,803.00 | 16,803.00 | 0.32% | 4,300 |
| Oct 6, 2025 | 16,700.00 | 16,920.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.36% | 3,684 |
| Oct 3, 2025 | 16,900.00 | 17,109.00 | 16,530.00 | 16,810.00 | 16,810.00 | -0.53% | 9,422 |
| Oct 1, 2025 | 17,334.00 | 17,386.00 | 16,650.00 | 16,899.00 | 16,899.00 | -2.02% | 11,405 |
| Sep 30, 2025 | 17,716.00 | 17,799.00 | 17,161.00 | 17,248.00 | 17,248.00 | -1.86% | 10,474 |
| Sep 29, 2025 | 17,470.00 | 18,098.00 | 16,751.00 | 17,575.00 | 17,575.00 | 0.60% | 69,863 |
| Sep 26, 2025 | 17,610.00 | 17,848.00 | 17,424.00 | 17,470.00 | 17,470.00 | -0.80% | 9,070 |
| Sep 25, 2025 | 17,798.00 | 17,960.00 | 17,550.00 | 17,610.00 | 17,610.00 | -1.47% | 5,164 |
| Sep 24, 2025 | 17,553.00 | 18,132.00 | 17,322.00 | 17,872.00 | 17,872.00 | 1.82% | 10,306 |
| Sep 23, 2025 | 17,883.00 | 18,199.00 | 17,463.00 | 17,553.00 | 17,553.00 | -1.76% | 9,118 |
| Sep 22, 2025 | 17,805.00 | 18,162.00 | 17,706.00 | 17,868.00 | 17,868.00 | 0.49% | 7,868 |
| Sep 19, 2025 | 17,724.00 | 18,462.00 | 17,080.00 | 17,780.00 | 17,620.00 | 0.38% | 134,404 |
| Sep 18, 2025 | 18,155.00 | 18,345.00 | 17,552.00 | 17,713.00 | 17,553.60 | -1.69% | 9,741 |
| Sep 17, 2025 | 18,050.00 | 18,430.00 | 17,930.00 | 18,018.00 | 17,855.86 | 0.31% | 12,606 |
| Sep 16, 2025 | 18,024.00 | 18,499.00 | 17,850.00 | 17,962.00 | 17,800.36 | 0.02% | 19,892 |
| Sep 15, 2025 | 18,040.00 | 18,538.00 | 17,719.00 | 17,958.00 | 17,796.40 | -0.12% | 17,124 |
| Sep 12, 2025 | 17,614.00 | 18,090.00 | 17,500.00 | 17,979.00 | 17,817.21 | 2.07% | 8,355 |
| Sep 11, 2025 | 17,911.00 | 18,100.00 | 17,501.00 | 17,614.00 | 17,455.49 | -1.66% | 7,410 |
| Sep 10, 2025 | 17,803.00 | 18,220.00 | 17,775.00 | 17,911.00 | 17,749.82 | 0.20% | 12,375 |
| Sep 9, 2025 | 17,400.00 | 17,899.00 | 17,211.00 | 17,875.00 | 17,714.15 | 2.06% | 12,621 |
| Sep 8, 2025 | 16,700.00 | 17,649.00 | 16,557.00 | 17,515.00 | 17,357.38 | 6.00% | 21,213 |
| Sep 5, 2025 | 17,000.00 | 17,021.00 | 16,348.00 | 16,524.00 | 16,375.30 | -2.16% | 9,112 |
| Sep 4, 2025 | 16,625.00 | 17,080.00 | 16,556.00 | 16,888.00 | 16,736.03 | 1.82% | 12,913 |
| Sep 3, 2025 | 16,450.00 | 16,600.00 | 16,370.00 | 16,586.00 | 16,436.74 | 1.30% | 9,729 |
| Sep 2, 2025 | 16,249.00 | 16,499.00 | 16,107.00 | 16,373.00 | 16,225.66 | 1.53% | 15,721 |
| Sep 1, 2025 | 15,998.00 | 16,190.00 | 15,832.00 | 16,127.00 | 15,981.88 | 1.58% | 10,459 |
| Aug 29, 2025 | 15,796.00 | 16,100.00 | 15,600.00 | 15,876.00 | 15,733.13 | 0.98% | 14,069 |
| Aug 28, 2025 | 15,700.00 | 15,800.00 | 15,538.00 | 15,722.00 | 15,580.52 | 0.83% | 8,799 |
| Aug 26, 2025 | 15,700.00 | 15,820.00 | 15,300.00 | 15,593.00 | 15,452.68 | 0.04% | 8,693 |
| Aug 25, 2025 | 15,740.00 | 15,810.00 | 15,173.00 | 15,586.00 | 15,445.74 | - | 11,080 |
| Aug 22, 2025 | 15,780.00 | 15,911.00 | 15,536.00 | 15,586.00 | 15,445.74 | -0.65% | 4,411 |
| Aug 21, 2025 | 15,900.00 | 15,999.00 | 15,650.00 | 15,688.00 | 15,546.83 | -0.70% | 5,063 |
| Aug 20, 2025 | 16,169.00 | 16,169.00 | 15,749.00 | 15,799.00 | 15,656.83 | -1.31% | 6,507 |
| Aug 19, 2025 | 16,200.00 | 16,254.00 | 15,947.00 | 16,009.00 | 15,864.94 | -0.76% | 7,935 |
| Aug 18, 2025 | 15,999.00 | 16,315.00 | 15,855.00 | 16,132.00 | 15,986.83 | 2.18% | 11,475 |
| Aug 14, 2025 | 15,740.00 | 15,894.00 | 15,536.00 | 15,788.00 | 15,645.93 | 0.71% | 6,613 |
| Aug 13, 2025 | 15,101.00 | 15,721.00 | 15,101.00 | 15,677.00 | 15,535.92 | 4.03% | 9,618 |
| Aug 12, 2025 | 14,944.00 | 15,409.00 | 14,900.00 | 15,069.00 | 14,933.40 | 1.31% | 8,945 |
| Aug 11, 2025 | 14,766.00 | 15,100.00 | 14,750.00 | 14,874.00 | 14,740.15 | 1.56% | 9,005 |
| Aug 8, 2025 | 14,720.00 | 15,098.00 | 14,569.00 | 14,646.00 | 14,514.20 | 0.29% | 7,817 |
| Aug 7, 2025 | 14,999.00 | 14,999.00 | 14,515.00 | 14,603.00 | 14,471.59 | -2.75% | 5,579 |
| Aug 6, 2025 | 14,840.00 | 15,128.00 | 14,729.00 | 15,016.00 | 14,880.87 | 2.00% | 8,614 |
| Aug 5, 2025 | 15,115.00 | 15,309.00 | 14,600.00 | 14,722.00 | 14,589.52 | -2.46% | 8,143 |
| Aug 4, 2025 | 15,272.00 | 15,740.00 | 14,921.00 | 15,094.00 | 14,958.17 | -1.16% | 9,340 |
| Aug 1, 2025 | 16,150.00 | 16,200.00 | 15,100.00 | 15,271.00 | 15,133.58 | -4.88% | 11,568 |
| Jul 31, 2025 | 15,701.00 | 16,190.00 | 15,604.00 | 16,054.00 | 15,909.53 | 1.63% | 9,152 |
| Jul 30, 2025 | 15,400.00 | 15,825.00 | 15,011.00 | 15,796.00 | 15,653.85 | 2.99% | 11,982 |
| Jul 29, 2025 | 14,915.00 | 15,399.00 | 14,817.00 | 15,337.00 | 15,198.98 | 2.88% | 12,768 |
| Jul 28, 2025 | 14,710.00 | 15,289.00 | 14,654.00 | 14,908.00 | 14,773.84 | 1.97% | 11,905 |
| Jul 25, 2025 | 14,680.00 | 14,827.00 | 14,371.00 | 14,620.00 | 14,488.44 | -0.93% | 4,426 |
| Jul 24, 2025 | 15,239.00 | 15,299.00 | 14,600.00 | 14,757.00 | 14,624.20 | -1.71% | 7,106 |
| Jul 23, 2025 | 14,772.00 | 15,150.00 | 14,529.00 | 15,014.00 | 14,878.89 | 1.01% | 12,448 |
| Jul 22, 2025 | 14,848.00 | 14,908.00 | 14,649.00 | 14,864.00 | 14,730.24 | 0.11% | 3,342 |
| Jul 21, 2025 | 14,630.00 | 14,998.00 | 14,461.00 | 14,848.00 | 14,714.38 | 2.18% | 6,891 |
| Jul 18, 2025 | 14,502.00 | 14,699.00 | 14,372.00 | 14,531.00 | 14,400.24 | 0.20% | 3,150 |
| Jul 17, 2025 | 14,605.00 | 14,680.00 | 14,400.00 | 14,502.00 | 14,371.50 | -0.26% | 2,260 |
| Jul 16, 2025 | 14,673.00 | 14,698.00 | 14,445.00 | 14,540.00 | 14,409.16 | -0.23% | 3,230 |
| Jul 15, 2025 | 14,230.00 | 14,715.00 | 14,201.00 | 14,574.00 | 14,442.85 | 2.84% | 9,249 |
| Jul 14, 2025 | 14,275.00 | 14,300.00 | 13,950.00 | 14,171.00 | 14,043.48 | -0.95% | 4,873 |
| Jul 11, 2025 | 14,439.00 | 14,811.00 | 14,270.00 | 14,307.00 | 14,178.25 | -0.61% | 8,914 |
| Jul 10, 2025 | 14,420.00 | 14,439.00 | 14,127.00 | 14,395.00 | 14,265.46 | 0.29% | 4,244 |