Advertisement
U.S. markets closed

Bank of Maharashtra (MAHABANK.NS)

NSE - NSE Real Time Price. Currency in INR
62.35+3.20 (+5.41%)
At close: 03:30PM IST
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202459.3063.1059.3062.3562.3557,915,719
Mar 27, 202459.2559.9058.7559.1559.1517,637,114
Mar 26, 202459.8560.3058.5558.9558.9516,178,019
Mar 22, 202459.0060.6558.5059.8559.8515,830,308
Mar 21, 202459.2060.3558.6058.9058.9018,912,454
Mar 20, 202458.9059.4057.7058.6058.6016,982,846
Mar 19, 202458.8559.6058.0558.6558.6519,937,175
Mar 18, 202460.4060.4058.5058.8058.8019,451,244
Mar 15, 202458.0060.0055.5559.4059.4076,688,108
Mar 14, 202453.9558.9552.8058.3058.3046,198,087
Mar 13, 202458.7059.5053.6054.2054.2046,147,338
Mar 12, 202461.7061.8558.2558.7058.7033,239,156
Mar 11, 202462.2563.4561.0561.4061.4037,239,295
Mar 07, 202462.5563.3061.6061.9061.9024,358,835
Mar 06, 202463.8064.4561.2562.1062.1052,953,313
Mar 05, 202461.1564.0060.6563.6063.6074,236,585
Mar 04, 202460.4561.5059.7061.1061.1018,485,301
Mar 01, 202460.0061.0059.8060.7560.7519,846,246
Feb 29, 202458.0060.0557.1059.7059.7030,021,517
Feb 28, 202460.1060.5057.2557.9557.9526,311,473
Feb 27, 202460.8061.2059.2059.9059.9019,763,129
Feb 26, 202461.4061.7560.3060.6060.6022,106,710
Feb 23, 202461.8062.7060.7061.0561.0526,524,064
Feb 22, 202460.7562.0058.6561.6561.6533,596,310
Feb 21, 202461.3562.6560.0560.4060.4035,859,264
Feb 20, 202462.1062.6560.8061.0061.0026,004,361
Feb 19, 202461.9563.6561.3061.9561.9543,219,511
Feb 16, 202462.8563.5061.4061.9561.9549,309,068
Feb 15, 202460.4062.8059.2562.2562.2573,680,678
Feb 14, 202456.1060.3055.7559.9559.9553,944,927
Feb 13, 202455.8558.5054.3058.0058.0068,414,310
Feb 12, 202462.0062.0554.0555.3055.3060,044,712
Feb 09, 202464.1065.4558.6561.5561.5574,121,067
Feb 08, 202468.8069.4563.4563.9063.90106,838,935
Feb 07, 202462.3568.8562.3566.9066.90160,093,709
Feb 06, 202460.9064.4060.0061.7561.7590,067,124
Feb 05, 202457.8063.8057.4060.0560.05184,678,185
Feb 02, 202457.2058.9056.5057.4057.4088,992,567
Feb 01, 202455.8057.1554.2056.4556.4574,425,518
Jan 31, 202453.9556.1053.5055.2555.2570,701,160
Jan 30, 202454.5055.2553.5053.7553.7544,141,860
Jan 29, 202453.9055.5053.4554.0054.0049,517,058
Jan 25, 202453.9054.3052.7553.4053.4035,529,804
Jan 24, 202451.3554.0050.1553.7553.7559,229,750
Jan 23, 202453.9054.9050.6051.1051.1076,748,898
Jan 19, 202452.4052.8051.1051.6551.6552,245,277
Jan 18, 202450.0052.6547.9051.9551.9599,201,799
Jan 17, 202449.8051.6048.7049.8549.8572,215,253
Jan 16, 202450.7552.2549.1050.0050.00120,450,425
Jan 15, 202448.9550.7548.8550.4050.4093,995,725
Jan 12, 202446.2048.6546.1048.3048.3077,464,168
Jan 11, 202445.5046.3045.5045.9545.9516,580,260
Jan 10, 202445.9045.9545.2045.2545.2515,500,064
Jan 09, 202446.2046.5045.5545.9045.9012,906,381
Jan 08, 202446.9046.9045.8045.9545.9521,006,685
Jan 05, 202447.3047.6046.3046.7046.7018,698,418
Jan 04, 202447.5547.7546.9547.2047.2027,700,055
Jan 03, 202446.0047.6045.6047.3047.3063,018,012
Jan 02, 202445.5046.2045.1045.4545.4517,628,818
Jan 01, 202445.2545.9545.1045.6545.6512,901,280
Dec 29, 202345.5045.6044.7545.1545.1520,514,491
Dec 28, 202345.8046.4045.2045.3545.3529,959,053
Dec 27, 202345.5046.1545.2545.5045.5015,326,571
Dec 26, 202345.8046.0545.1045.2545.2510,718,493
Dec 22, 202345.9046.2045.0545.6045.6015,719,910
Dec 21, 202344.3545.9043.0545.6545.6530,115,666
Dec 20, 202348.2048.4044.1544.5544.5545,150,018
Dec 19, 202347.9548.8046.7547.8047.8051,281,117
Dec 18, 202347.6048.3046.5547.6547.6542,950,298
Dec 15, 202347.0047.9546.5547.3547.3531,794,121
Dec 14, 202346.9547.4546.5546.7546.7519,100,426
Dec 13, 202346.9047.0046.3046.6546.6514,794,973
Dec 12, 202347.4047.8546.4546.8046.8023,926,505
Dec 11, 202346.4548.0046.4047.0047.0053,924,113
Dec 08, 202346.2046.8045.6046.2046.2028,147,361
Dec 07, 202345.9046.5545.3046.0046.0021,596,403
Dec 06, 202346.2546.4045.2545.8045.8027,938,246
Dec 05, 202345.8547.1045.7045.9545.9537,425,264
Dec 04, 202345.6546.3545.2045.8545.8538,926,956
Dec 01, 202344.1045.4043.9544.3544.3525,362,443
Nov 30, 202344.3044.5543.7044.0044.008,930,318
Nov 29, 202344.5044.6544.0544.3044.309,981,258
Nov 28, 202343.3044.5542.8544.1544.1517,633,086
Nov 24, 202343.5543.8543.1043.2043.207,310,096
Nov 23, 202343.7544.0543.3543.5543.559,015,979
Nov 22, 202344.6044.6543.5543.7543.7511,041,989
Nov 21, 202344.9045.1544.4544.6044.6010,006,188
Nov 20, 202344.9545.3544.5544.8544.8513,807,503
Nov 17, 202345.0045.3544.2044.7044.7021,895,955
Nov 16, 202346.5046.5045.8045.9545.9517,494,681
Nov 15, 202346.6046.8545.9046.4046.4032,538,914
Nov 13, 202343.2046.2042.9046.1046.1056,153,291
Nov 10, 202343.3043.3542.7543.1543.159,751,541
Nov 09, 202344.1044.1043.2043.3543.3513,158,896
Nov 08, 202344.0044.4043.6043.9043.9016,437,254
Nov 07, 202343.2044.0042.8043.8543.8519,403,174
Nov 06, 202343.3043.7542.7543.2543.2517,443,349
Nov 03, 202343.0043.3042.4542.7042.7018,307,093
Nov 02, 202341.9542.9041.9042.7042.7029,293,525
Nov 01, 202341.9042.2041.2541.3541.3519,348,170
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...