Maharashtra Scooters Ltd. (NSE:MAHSCOOTER)
India
· Delayed Price · Currency is INR 12,255
-144 (-1.16%)
Apr 29, 2026, 3:29 PM IST
Maharashtra Scooters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,438.00 | 12,507.00 | 12,361.00 | 12,399.00 | 12,399.00 | -0.31% | 1,136 |
| Apr 27, 2026 | 12,368.00 | 12,560.00 | 12,345.00 | 12,438.00 | 12,438.00 | 0.57% | 1,340 |
| Apr 24, 2026 | 12,670.00 | 12,670.00 | 12,207.00 | 12,368.00 | 12,368.00 | -1.94% | 3,335 |
| Apr 23, 2026 | 13,000.00 | 13,035.00 | 12,573.00 | 12,613.00 | 12,613.00 | -3.44% | 4,592 |
| Apr 22, 2026 | 13,012.00 | 13,153.00 | 12,708.00 | 13,063.00 | 13,063.00 | 0.52% | 8,165 |
| Apr 21, 2026 | 13,039.00 | 13,111.00 | 12,957.00 | 12,995.00 | 12,995.00 | -0.34% | 2,376 |
| Apr 20, 2026 | 13,182.00 | 13,209.00 | 12,975.00 | 13,039.00 | 13,039.00 | -0.59% | 2,300 |
| Apr 17, 2026 | 12,984.00 | 13,181.00 | 12,967.00 | 13,116.00 | 13,116.00 | 1.15% | 2,377 |
| Apr 16, 2026 | 13,054.00 | 13,117.00 | 12,914.00 | 12,967.00 | 12,967.00 | -0.17% | 3,202 |
| Apr 15, 2026 | 13,399.00 | 13,453.00 | 12,941.00 | 12,989.00 | 12,989.00 | -1.13% | 6,714 |
| Apr 13, 2026 | 13,050.00 | 13,339.00 | 12,915.00 | 13,137.00 | 13,137.00 | -2.12% | 2,226 |
| Apr 10, 2026 | 13,200.00 | 13,500.00 | 13,200.00 | 13,421.00 | 13,421.00 | 2.26% | 3,137 |
| Apr 9, 2026 | 12,959.00 | 13,249.00 | 12,782.00 | 13,124.00 | 13,124.00 | 1.30% | 6,139 |
| Apr 8, 2026 | 12,470.00 | 13,082.00 | 12,470.00 | 12,956.00 | 12,956.00 | 6.37% | 7,888 |
| Apr 7, 2026 | 11,801.00 | 12,221.00 | 11,621.00 | 12,180.00 | 12,180.00 | 3.21% | 4,877 |
| Apr 6, 2026 | 11,385.00 | 11,853.00 | 11,221.00 | 11,801.00 | 11,801.00 | 3.64% | 5,562 |
| Apr 2, 2026 | 11,205.00 | 11,439.00 | 10,901.00 | 11,387.00 | 11,387.00 | 1.12% | 4,180 |
| Apr 1, 2026 | 11,299.00 | 11,451.00 | 11,160.00 | 11,261.00 | 11,261.00 | 1.37% | 4,825 |
| Mar 30, 2026 | 11,656.00 | 11,656.00 | 11,012.00 | 11,109.00 | 11,109.00 | -5.04% | 6,629 |
| Mar 27, 2026 | 12,298.00 | 12,298.00 | 11,523.00 | 11,698.00 | 11,698.00 | -4.62% | 48,174 |
| Mar 25, 2026 | 12,103.00 | 12,416.00 | 12,024.00 | 12,265.00 | 12,265.00 | 2.17% | 5,209 |
| Mar 24, 2026 | 12,019.00 | 12,241.00 | 11,768.00 | 12,005.00 | 12,005.00 | 0.96% | 2,704 |
| Mar 23, 2026 | 12,489.00 | 12,489.00 | 11,822.00 | 11,891.00 | 11,891.00 | -4.42% | 6,386 |
| Mar 20, 2026 | 12,507.00 | 12,643.00 | 12,367.00 | 12,441.00 | 12,441.00 | -0.33% | 1,926 |
| Mar 19, 2026 | 12,589.00 | 12,689.00 | 12,426.00 | 12,482.00 | 12,482.00 | -1.55% | 3,020 |
| Mar 18, 2026 | 12,480.00 | 12,710.00 | 12,440.00 | 12,678.00 | 12,678.00 | 1.59% | 6,420 |
| Mar 17, 2026 | 12,500.00 | 12,772.00 | 12,348.00 | 12,480.00 | 12,480.00 | 0.76% | 3,567 |
| Mar 16, 2026 | 12,602.00 | 12,603.00 | 12,206.00 | 12,386.00 | 12,386.00 | -1.92% | 3,602 |
| Mar 13, 2026 | 12,970.00 | 12,970.00 | 12,525.00 | 12,629.00 | 12,629.00 | -1.46% | 4,532 |
| Mar 12, 2026 | 12,552.00 | 12,900.00 | 12,552.00 | 12,816.00 | 12,816.00 | 0.48% | 3,523 |
| Mar 11, 2026 | 12,812.00 | 13,099.00 | 12,600.00 | 12,755.00 | 12,755.00 | -0.44% | 7,446 |
| Mar 10, 2026 | 12,819.00 | 12,858.00 | 12,621.00 | 12,812.00 | 12,812.00 | 1.44% | 3,113 |
| Mar 9, 2026 | 12,800.00 | 12,985.00 | 12,516.00 | 12,630.00 | 12,630.00 | -3.82% | 3,829 |
| 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 |