Skip to main content
Maharashtra Scooters Ltd. (BOM:500266)
India flag India · Delayed Price · Currency is INR
17,902
+331 (1.88%)
At close: Sep 24, 2025

Maharashtra Scooters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517,621.4517,830.0017,430.0017,476.1517,476.15-0.89%851
Sep 25, 202517,798.9017,959.0017,505.0017,633.1517,633.15-1.50%320
Sep 24, 202517,501.0518,100.0017,316.1517,901.5517,901.551.88%839
Sep 23, 202518,027.1518,184.2517,471.0017,570.8517,570.85-1.80%802
Sep 22, 202517,611.0018,101.0017,611.0017,892.7517,892.750.76%346
Sep 19, 202517,797.9518,400.0017,100.0017,757.9517,597.950.35%1,110
Sep 18, 202518,190.1018,208.1017,549.1517,695.6517,536.21-1.85%700
Sep 17, 202518,316.8018,430.4517,963.0018,028.4517,866.010.27%905
Sep 16, 202518,490.0018,497.6017,900.0017,979.1517,817.160.13%1,036
Sep 15, 202518,119.9018,526.0017,713.0017,956.5517,794.76-0.35%1,169
Sep 12, 202517,599.4518,146.0017,587.1018,019.3017,856.952.39%558
Sep 11, 202517,916.9018,088.9017,500.0017,599.4517,440.88-1.83%462
Sep 10, 202517,637.5518,220.0017,637.5517,928.3017,766.770.22%1,494
Sep 9, 202517,449.9517,999.0017,245.9517,889.2517,728.072.28%780
Sep 8, 202516,351.0017,610.9016,351.0017,490.4517,332.865.84%1,686
Sep 5, 202516,915.7016,915.7016,352.0016,524.9016,376.01-2.05%313
Sep 4, 202516,693.4517,062.4516,584.0016,870.3516,718.351.76%622
Sep 3, 202516,500.0016,692.7016,335.0016,579.2516,429.871.23%570
Sep 2, 202516,128.0516,490.0016,127.0016,378.4516,230.881.52%487
Sep 1, 202515,733.1516,195.8515,733.1516,133.3015,987.942.12%585
Aug 29, 202515,762.4516,090.0015,612.9015,798.3015,655.960.29%547
Aug 28, 202515,798.6515,798.6515,616.9015,752.5515,610.621.48%247
Aug 26, 202515,564.0515,786.0515,401.0015,522.7515,382.89-0.13%383
Aug 25, 202515,778.0515,778.0515,197.8015,543.1015,403.06-0.21%241
Aug 22, 202515,665.5015,906.6515,500.0015,575.5015,435.16-0.60%363
Aug 21, 202515,828.4515,961.0515,650.2015,670.1015,528.91-0.77%221
Aug 20, 202515,200.0516,128.7015,200.0515,791.2515,648.97-1.22%254
Aug 19, 202516,400.0016,400.0015,904.0015,986.6015,842.56-1.09%394
Aug 18, 202516,121.9516,303.0015,895.5516,162.8016,017.172.63%769
Aug 14, 202515,662.0015,881.4515,556.3515,749.1015,607.200.56%580
Aug 13, 202515,168.8515,735.9515,168.5515,661.5515,520.443.59%833
Aug 12, 202515,011.9015,358.1015,000.0015,118.8514,982.631.64%522
Aug 11, 202514,800.0015,095.0014,796.1014,875.1014,741.081.50%876
Aug 8, 202514,699.0015,064.0014,580.5014,654.7514,522.710.46%377
Aug 7, 202514,909.0514,911.0514,521.0014,587.3514,455.92-2.55%327
Aug 6, 202514,901.7015,122.6514,731.7014,968.3014,833.441.65%863
Aug 5, 202514,501.0515,233.3514,501.0514,725.3514,592.67-2.04%359
Aug 4, 202515,540.9515,685.9514,862.9515,032.0514,896.61-1.34%1,036
Aug 1, 202515,950.0016,203.0015,082.5015,236.9515,099.66-5.12%1,770
Jul 31, 202515,789.4516,162.4515,609.3016,058.5515,913.861.67%635
Jul 30, 202515,315.0015,820.0015,119.0015,794.3015,651.993.13%996
Jul 29, 202515,000.0015,383.2514,801.7515,314.7515,176.762.48%1,411
Jul 28, 202514,810.0015,276.0014,749.0014,944.0014,809.352.39%888
Jul 25, 202514,305.0014,789.4514,305.0014,595.7514,464.24-1.21%405
Jul 24, 202515,120.0015,120.0014,608.0514,774.2514,641.13-1.24%499
Jul 23, 202514,908.9515,099.0014,566.0014,960.5014,825.710.87%982
Jul 22, 202514,899.0014,900.2514,622.4014,830.9514,697.32-0.25%229
Jul 21, 202514,550.6514,962.6014,496.7014,867.9514,733.992.51%227
Jul 18, 202514,891.9514,891.9514,400.0014,504.4514,373.760.11%135
Jul 17, 202514,829.3014,829.3014,404.5514,488.6014,358.06-0.15%84