Bank of Maharashtra MAHABANK
NSE · India · Finance
INR 80.50+1.13 (+1.42%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 79.37 | +0.27% | INR 80.00 | INR 81.50 | INR 79.37 | 19.57M |
| 2026-09-29 | INR 79.16 | -2.09% | INR 80.70 | INR 80.74 | INR 79.16 | 23.05M |
| 2026-09-28 | INR 80.85 | -4.75% | INR 84.50 | INR 84.50 | INR 80.49 | 16.66M |
| 2026-09-25 | INR 84.88 | +3.03% | INR 82.30 | INR 84.88 | INR 81.91 | 12.17M |
| 2026-09-24 | INR 82.38 | -2.06% | INR 83.70 | INR 83.90 | INR 81.80 | 7.96M |
| 2026-09-23 | INR 84.11 | +2.08% | INR 82.65 | INR 84.70 | INR 82.32 | 12.28M |
| 2026-09-22 | INR 82.40 | +0.24% | INR 82.52 | INR 83.30 | INR 82.29 | 6.62M |
| 2026-09-21 | INR 82.20 | -1.60% | INR 83.44 | INR 83.70 | INR 81.65 | 7.90M |
| 2026-09-18 | INR 83.54 | +3.39% | INR 81.60 | INR 83.54 | INR 81.13 | 18.03M |
| 2026-09-17 | INR 80.80 | +0.74% | INR 80.29 | INR 83.40 | INR 80.21 | 16.45M |
| 2026-09-16 | INR 80.21 | +0.82% | INR 80.10 | INR 81.70 | INR 79.20 | 18.70M |
| 2026-09-15 | INR 79.56 | -5.51% | INR 84.20 | INR 84.61 | INR 79.56 | 14.59M |
| 2026-09-14 | INR 84.20 | 0.00% | INR 84.20 | INR 84.20 | INR 84.20 | 0 |
| 2026-09-11 | INR 84.20 | -0.18% | INR 83.80 | INR 84.90 | INR 83.05 | 21.68M |
| 2026-09-10 | INR 84.35 | -0.25% | INR 84.56 | INR 86.25 | INR 83.75 | 15.42M |
| 2026-09-09 | INR 84.56 | -0.27% | INR 84.78 | INR 84.80 | INR 83.60 | 11.71M |
| 2026-09-08 | INR 84.79 | -0.25% | INR 84.55 | INR 85.90 | INR 84.00 | 10.15M |
| 2026-09-07 | INR 85.00 | -1.11% | INR 86.10 | INR 87.50 | INR 84.70 | 12.29M |
| 2026-09-04 | INR 85.95 | -0.43% | INR 86.75 | INR 86.95 | INR 85.70 | 13.80M |
| 2026-09-03 | INR 86.32 | +4.76% | INR 83.15 | INR 87.35 | INR 82.82 | 48.65M |
| 2026-09-02 | INR 82.40 | -0.36% | INR 82.20 | INR 84.30 | INR 81.31 | 17.80M |
| 2026-09-01 | INR 82.70 | +0.77% | INR 82.00 | INR 83.83 | INR 82.00 | 14.20M |
| 2026-08-31 | INR 82.07 | -2.06% | INR 83.90 | INR 83.90 | INR 82.00 | 13.73M |
| 2026-08-28 | INR 83.80 | -1.05% | INR 84.89 | INR 84.89 | INR 82.95 | 9.94M |
| 2026-08-27 | INR 84.69 | -1.06% | INR 85.74 | INR 86.19 | INR 84.05 | 16.19M |
| 2026-08-26 | INR 85.60 | +4.77% | INR 82.49 | INR 87.00 | INR 82.00 | 56.26M |
| 2026-08-25 | INR 81.70 | +1.24% | INR 80.71 | INR 82.93 | INR 80.51 | 19.10M |
| 2026-08-24 | INR 80.70 | +0.55% | INR 80.39 | INR 81.20 | INR 80.00 | 8.24M |
| 2026-08-21 | INR 80.26 | -0.02% | INR 80.36 | INR 81.37 | INR 79.85 | 7.79M |
| 2026-08-20 | INR 80.28 | +0.58% | INR 80.50 | INR 81.85 | INR 79.99 | 10.86M |
| 2026-08-19 | INR 79.82 | -0.83% | INR 80.72 | INR 80.73 | INR 79.60 | 6.51M |
| 2026-08-18 | INR 80.49 | -0.75% | INR 81.10 | INR 82.13 | INR 80.21 | 8.40M |
| 2026-08-17 | INR 81.10 | +1.22% | INR 80.13 | INR 81.49 | INR 79.68 | 8.04M |
| 2026-08-14 | INR 80.12 | -1.87% | INR 81.95 | INR 81.95 | INR 79.80 | 10.90M |
| 2026-08-13 | INR 81.65 | -0.27% | INR 81.87 | INR 83.10 | INR 81.14 | 10.28M |
| 2026-08-12 | INR 81.87 | +3.70% | INR 78.85 | INR 81.99 | INR 78.75 | 26.57M |
| 2026-08-11 | INR 78.95 | +0.09% | INR 79.20 | INR 79.20 | INR 77.30 | 11.17M |
| 2026-08-10 | INR 78.88 | +0.77% | INR 78.28 | INR 79.20 | INR 78.05 | 9.21M |
| 2026-08-07 | INR 78.28 | +0.14% | INR 78.05 | INR 78.55 | INR 77.20 | 9.25M |
| 2026-08-06 | INR 78.17 | -1.30% | INR 79.59 | INR 79.59 | INR 77.75 | 9.36M |
| 2026-08-05 | INR 79.20 | +0.99% | INR 79.02 | INR 80.10 | INR 78.40 | 9.81M |
| 2026-08-04 | INR 78.42 | -1.45% | INR 79.60 | INR 79.89 | INR 78.30 | 7.75M |
| 2026-08-03 | INR 79.57 | +0.30% | INR 80.00 | INR 80.76 | INR 78.97 | 11.50M |
| 2026-07-31 | INR 79.33 | +0.09% | INR 79.80 | INR 80.20 | INR 78.96 | 7.56M |
| 2026-07-30 | INR 79.26 | -1.82% | INR 80.73 | INR 80.73 | INR 79.10 | 8.04M |
| 2026-07-29 | INR 80.73 | +0.66% | INR 80.20 | INR 81.23 | INR 80.05 | 9.38M |
| 2026-07-28 | INR 80.20 | -0.53% | INR 80.63 | INR 80.97 | INR 79.96 | 7.53M |
| 2026-07-27 | INR 80.63 | -0.49% | INR 81.54 | INR 82.29 | INR 79.94 | 13.34M |
| 2026-07-24 | INR 81.03 | +3.25% | INR 78.10 | INR 81.49 | INR 78.02 | 18.25M |
| 2026-07-23 | INR 78.48 | -0.87% | INR 79.00 | INR 80.10 | INR 78.06 | 9.84M |
| 2026-07-22 | INR 79.17 | -3.16% | INR 81.20 | INR 81.50 | INR 79.02 | 11.93M |
| 2026-07-21 | INR 81.75 | +1.53% | INR 80.59 | INR 82.19 | INR 80.36 | 9.94M |
| 2026-07-20 | INR 80.52 | +0.78% | INR 79.89 | INR 80.70 | INR 79.55 | 13.44M |
| 2026-07-17 | INR 79.90 | +0.52% | INR 79.60 | INR 80.59 | INR 79.15 | 7.15M |
| 2026-07-16 | INR 79.49 | -0.76% | INR 80.15 | INR 80.39 | INR 79.12 | 9.64M |
| 2026-07-15 | INR 80.10 | +0.79% | INR 80.00 | INR 81.68 | INR 79.86 | 13.78M |
| 2026-07-14 | INR 79.47 | -3.74% | INR 82.00 | INR 82.15 | INR 79.35 | 27.95M |
| 2026-07-13 | INR 82.56 | -2.01% | INR 83.57 | INR 84.71 | INR 81.90 | 29.83M |
| 2026-07-10 | INR 84.25 | +2.73% | INR 82.90 | INR 87.46 | INR 81.62 | 69.64M |
| 2026-07-09 | INR 82.01 | +1.75% | INR 81.00 | INR 82.26 | INR 80.86 | 12.12M |
| 2026-07-08 | INR 80.60 | -3.11% | INR 83.11 | INR 84.70 | INR 79.90 | 20.23M |
| 2026-07-07 | INR 83.19 | -3.84% | INR 86.89 | INR 86.89 | INR 83.00 | 22.29M |
| 2026-07-06 | INR 86.51 | -2.28% | INR 89.59 | INR 90.58 | INR 86.16 | 17.69M |
| 2026-07-03 | INR 88.53 | -2.76% | INR 91.40 | INR 91.48 | INR 88.18 | 16.13M |
| 2026-07-02 | INR 91.04 | -0.18% | INR 91.25 | INR 91.89 | INR 90.60 | 9.48M |
| 2026-07-01 | INR 91.20 | -0.26% | INR 91.75 | INR 92.78 | INR 89.90 | 15.86M |
| 2026-06-30 | INR 91.44 | -2.57% | INR 93.65 | INR 93.65 | INR 90.61 | 18.31M |
| 2026-06-29 | INR 93.85 | +5.79% | INR 88.25 | INR 94.50 | INR 88.00 | 49.94M |
| 2026-06-26 | INR 88.71 | 0.00% | INR 88.71 | INR 88.71 | INR 88.71 | 0 |
| 2026-06-25 | INR 88.71 | +0.20% | INR 89.40 | INR 89.40 | INR 88.00 | 11.69M |
| 2026-06-24 | INR 88.53 | +0.73% | INR 87.80 | INR 89.31 | INR 87.59 | 8.33M |
| 2026-06-23 | INR 87.89 | -1.77% | INR 89.47 | INR 89.85 | INR 87.22 | 8.84M |
| 2026-06-22 | INR 89.47 | -0.80% | INR 90.64 | INR 90.69 | INR 88.92 | 9.40M |
| 2026-06-19 | INR 90.19 | +0.77% | INR 89.40 | INR 90.50 | INR 88.90 | 14.25M |
| 2026-06-18 | INR 89.50 | -0.71% | INR 90.80 | INR 91.20 | INR 88.81 | 12.05M |
| 2026-06-17 | INR 90.14 | +2.21% | INR 88.25 | INR 91.00 | INR 87.13 | 26.66M |
| 2026-06-16 | INR 88.19 | -1.04% | INR 89.90 | INR 90.00 | INR 87.10 | 13.33M |
| 2026-06-15 | INR 89.12 | +2.08% | INR 88.61 | INR 91.10 | INR 88.23 | 33.10M |
| 2026-06-12 | INR 87.30 | +5.08% | INR 84.40 | INR 87.62 | INR 83.67 | 36.28M |
| 2026-06-11 | INR 83.08 | -1.31% | INR 83.90 | INR 84.40 | INR 82.83 | 13.55M |
| 2026-06-10 | INR 84.18 | +0.25% | INR 84.25 | INR 85.08 | INR 83.41 | 19.38M |
| 2026-06-09 | INR 83.97 | +5.48% | INR 80.01 | INR 84.25 | INR 79.60 | 37.94M |
| 2026-06-08 | INR 79.61 | +0.53% | INR 78.50 | INR 81.50 | INR 77.80 | 15.83M |
| 2026-06-05 | INR 79.19 | -0.89% | INR 79.19 | INR 80.77 | INR 79.00 | 12.71M |
| 2026-06-04 | INR 79.90 | +0.25% | INR 79.50 | INR 80.58 | INR 78.84 | 8.75M |
| 2026-06-03 | INR 79.70 | +1.00% | INR 79.00 | INR 79.99 | INR 78.04 | 11.02M |
| 2026-06-02 | INR 78.91 | +1.64% | INR 77.41 | INR 79.43 | INR 77.07 | 9.36M |
| 2026-06-01 | INR 77.64 | -2.06% | INR 79.20 | INR 79.33 | INR 76.90 | 14.20M |
| 2026-05-29 | INR 79.27 | -1.01% | INR 80.10 | INR 80.70 | INR 78.40 | 11.91M |
| 2026-05-28 | INR 80.08 | 0.00% | INR 80.08 | INR 80.08 | INR 80.08 | 0 |