Bank of Maharashtra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.61	57.40	56.47	56.98	56.98	0.05%	31,121,550
Dec 4, 2025	56.44	57.00	55.80	56.95	56.95	0.55%	30,400,980
Dec 3, 2025	57.04	57.17	56.36	56.64	56.64	-1.62%	104,964,300
Dec 2, 2025	56.39	58.80	56.10	57.57	57.57	-0.14%	108,570,700
Dec 1, 2025	58.81	59.68	57.25	57.65	57.65	-1.55%	27,753,700
Nov 28, 2025	59.45	59.53	58.41	58.56	58.56	-1.50%	12,070,810
Nov 27, 2025	60.10	60.26	59.00	59.45	59.45	-0.83%	8,692,909
Nov 26, 2025	60.00	60.93	59.63	59.95	59.95	0.57%	14,322,935
Nov 25, 2025	58.45	59.75	58.03	59.61	59.61	2.39%	11,644,170
Nov 24, 2025	58.70	59.55	58.00	58.22	58.22	-0.78%	10,241,666
Nov 21, 2025	59.50	59.78	58.32	58.68	58.68	-1.82%	12,908,840
Nov 20, 2025	61.40	61.50	59.50	59.77	59.77	-2.24%	18,468,180
Nov 19, 2025	60.45	61.56	59.65	61.14	61.14	1.17%	26,939,640
Nov 18, 2025	59.91	61.00	59.33	60.43	60.43	0.87%	22,735,990
Nov 17, 2025	58.05	60.33	57.94	59.91	59.91	3.28%	30,529,610
Nov 14, 2025	56.75	58.13	56.75	58.01	58.01	1.84%	13,582,210
Nov 13, 2025	57.57	57.67	56.85	56.96	56.96	-1.06%	8,814,278
Nov 12, 2025	57.47	57.85	57.27	57.57	57.57	0.84%	7,340,100
Nov 11, 2025	58.29	58.47	56.70	57.09	57.09	-2.08%	15,588,080
Nov 10, 2025	59.71	59.75	57.83	58.30	58.30	-2.21%	16,252,530
Nov 7, 2025	57.30	59.85	56.90	59.62	59.62	3.83%	19,586,970
Nov 6, 2025	58.69	59.10	56.60	57.42	57.42	-1.75%	16,241,660
Nov 4, 2025	59.85	59.92	58.29	58.44	58.44	-2.50%	15,111,030
Nov 3, 2025	59.70	60.55	58.89	59.94	59.94	1.54%	23,641,170
Oct 31, 2025	58.50	61.13	58.19	59.03	59.03	1.03%	35,420,060
Oct 30, 2025	60.00	60.00	58.27	58.43	58.43	-2.26%	13,004,160
Oct 29, 2025	60.30	60.79	59.40	59.78	59.78	-0.40%	13,979,640
Oct 28, 2025	59.00	60.60	58.91	60.02	60.02	1.92%	29,396,790
Oct 27, 2025	59.00	59.63	57.86	58.89	58.89	-	18,759,680
Oct 24, 2025	59.68	59.94	58.40	58.89	58.89	-0.89%	13,536,890
Oct 23, 2025	60.25	60.88	59.22	59.42	59.42	-1.02%	19,151,920
Oct 21, 2025	60.19	60.56	59.83	60.03	60.03	0.70%	7,649,315
Oct 20, 2025	57.76	59.95	57.36	59.61	59.61	4.38%	48,646,000
Oct 17, 2025	57.60	57.90	56.52	57.11	57.11	-0.90%	16,607,740
Oct 16, 2025	59.70	61.39	57.42	57.63	57.63	-2.82%	49,389,130
Oct 15, 2025	55.90	60.24	55.34	59.30	59.30	7.60%	95,656,120
Oct 14, 2025	57.99	57.99	54.66	55.11	55.11	-4.29%	24,764,820
Oct 13, 2025	58.00	58.00	57.00	57.58	57.58	0.09%	10,491,350
Oct 10, 2025	56.61	58.15	56.61	57.53	57.53	1.66%	17,857,970
Oct 9, 2025	56.69	57.09	56.49	56.59	56.59	-0.12%	4,363,351
Oct 8, 2025	57.21	57.36	56.15	56.66	56.66	-0.96%	5,883,733
Oct 7, 2025	57.40	57.50	57.00	57.21	57.21	0.03%	7,069,012
Oct 6, 2025	56.95	57.60	56.76	57.19	57.19	1.24%	11,197,280
Oct 3, 2025	55.67	57.10	55.66	56.49	56.49	0.97%	10,182,570
Oct 1, 2025	56.20	56.48	55.00	55.95	55.95	-0.05%	9,266,506
Sep 30, 2025	55.01	56.73	54.80	55.98	55.98	1.99%	10,950,310
Sep 29, 2025	54.25	55.54	53.91	54.89	54.89	1.67%	7,990,759
Sep 26, 2025	55.49	55.49	53.85	53.99	53.99	-2.42%	6,912,771
Sep 25, 2025	56.33	56.80	55.15	55.33	55.33	-1.78%	10,317,830
Sep 24, 2025	57.40	58.68	56.22	56.33	56.33	-1.50%	19,579,420