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 |