Bank of Maharashtra (MAHABANK.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:53PM IST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 70.20 | 70.33 | 67.88 | 68.40 | 68.40 | 1,830,096 |
| 02 May 2024 | 70.73 | 70.73 | 69.11 | 69.79 | 69.79 | 1,622,716 |
| 30 Apr 2024 | 71.45 | 72.56 | 69.00 | 70.01 | 70.01 | 5,874,698 |
| 29 Apr 2024 | 68.87 | 71.50 | 67.03 | 71.12 | 71.12 | 5,690,667 |
| 26 Apr 2024 | 66.04 | 69.40 | 65.24 | 67.62 | 67.62 | 4,187,817 |
| 25 Apr 2024 | 64.12 | 66.00 | 63.88 | 65.24 | 65.24 | 2,194,660 |
| 24 Apr 2024 | 64.78 | 64.99 | 63.70 | 63.96 | 63.96 | 675,776 |
| 23 Apr 2024 | 64.61 | 64.86 | 63.80 | 64.45 | 64.45 | 1,206,527 |
| 22 Apr 2024 | 62.41 | 64.60 | 62.15 | 64.39 | 64.39 | 1,280,346 |
| 19 Apr 2024 | 59.75 | 62.10 | 59.20 | 61.53 | 61.53 | 1,984,902 |
| 18 Apr 2024 | 62.71 | 63.42 | 61.00 | 61.35 | 61.35 | 743,794 |
| 16 Apr 2024 | 61.00 | 62.88 | 60.55 | 62.22 | 62.22 | 1,532,056 |
| 15 Apr 2024 | 60.11 | 62.60 | 59.40 | 61.65 | 61.65 | 4,237,533 |
| 12 Apr 2024 | 64.43 | 65.30 | 63.36 | 63.62 | 63.62 | 984,129 |
| 10 Apr 2024 | 64.70 | 65.20 | 63.74 | 64.76 | 64.76 | 1,581,060 |
| 09 Apr 2024 | 64.92 | 65.56 | 63.72 | 64.45 | 64.45 | 2,119,801 |
| 08 Apr 2024 | 66.59 | 66.59 | 64.20 | 64.64 | 64.64 | 1,050,095 |
| 05 Apr 2024 | 65.51 | 66.75 | 65.00 | 65.67 | 65.67 | 1,384,857 |
| 04 Apr 2024 | 67.65 | 67.70 | 65.10 | 65.79 | 65.79 | 3,468,629 |
| 03 Apr 2024 | 65.14 | 67.25 | 64.72 | 66.91 | 66.91 | 2,477,141 |
| 02 Apr 2024 | 65.55 | 66.54 | 64.80 | 65.19 | 65.19 | 4,964,754 |
| 01 Apr 2024 | 62.95 | 65.49 | 62.94 | 65.18 | 65.18 | 2,609,280 |
| 28 Mar 2024 | 59.20 | 63.08 | 59.20 | 62.29 | 62.29 | 6,003,253 |
| 27 Mar 2024 | 59.25 | 59.87 | 58.72 | 59.19 | 59.19 | 1,582,191 |
| 26 Mar 2024 | 59.84 | 60.22 | 58.59 | 58.97 | 58.97 | 801,077 |
| 22 Mar 2024 | 59.04 | 60.60 | 58.50 | 59.84 | 59.84 | 1,719,317 |
| 21 Mar 2024 | 59.62 | 60.32 | 58.66 | 58.94 | 58.94 | 1,723,612 |
| 20 Mar 2024 | 58.74 | 59.39 | 57.69 | 58.66 | 58.66 | 835,866 |
| 19 Mar 2024 | 58.99 | 59.62 | 58.18 | 58.64 | 58.64 | 931,824 |
| 18 Mar 2024 | 60.14 | 60.34 | 58.51 | 58.76 | 58.76 | 1,198,494 |
| 15 Mar 2024 | 58.00 | 59.95 | 55.55 | 59.22 | 59.22 | 3,973,400 |
| 14 Mar 2024 | 53.52 | 58.90 | 52.75 | 58.32 | 58.32 | 4,630,153 |
| 13 Mar 2024 | 58.90 | 59.49 | 53.50 | 54.12 | 54.12 | 2,512,260 |
| 12 Mar 2024 | 61.83 | 61.83 | 58.25 | 58.69 | 58.69 | 2,023,287 |
| 11 Mar 2024 | 62.11 | 63.42 | 61.01 | 61.30 | 61.30 | 4,300,337 |
| 07 Mar 2024 | 62.69 | 63.30 | 61.61 | 61.92 | 61.92 | 2,176,302 |
| 06 Mar 2024 | 63.92 | 64.46 | 61.25 | 62.10 | 62.10 | 4,329,359 |
| 05 Mar 2024 | 61.19 | 63.99 | 60.71 | 63.60 | 63.60 | 3,207,879 |
| 04 Mar 2024 | 60.31 | 61.44 | 59.70 | 61.09 | 61.09 | 2,135,233 |
| 01 Mar 2024 | 60.14 | 61.00 | 59.80 | 60.73 | 60.73 | 1,142,024 |
| 29 Feb 2024 | 58.00 | 60.00 | 57.13 | 59.69 | 59.69 | 2,828,667 |
| 28 Feb 2024 | 60.01 | 60.50 | 57.25 | 57.98 | 57.98 | 1,710,364 |
| 27 Feb 2024 | 60.71 | 61.16 | 59.21 | 59.87 | 59.87 | 1,567,076 |
| 26 Feb 2024 | 61.65 | 61.75 | 60.38 | 60.58 | 60.58 | 1,727,750 |
| 23 Feb 2024 | 61.78 | 62.70 | 60.75 | 61.03 | 61.03 | 2,756,375 |
| 22 Feb 2024 | 60.60 | 62.00 | 58.69 | 61.71 | 61.71 | 2,476,817 |
| 21 Feb 2024 | 61.44 | 62.68 | 60.05 | 60.36 | 60.36 | 2,405,643 |
| 20 Feb 2024 | 62.20 | 62.65 | 60.80 | 60.98 | 60.98 | 3,483,736 |
| 19 Feb 2024 | 62.00 | 63.65 | 61.27 | 61.97 | 61.97 | 5,539,315 |
| 16 Feb 2024 | 62.89 | 63.52 | 61.50 | 62.12 | 62.12 | 2,872,008 |
| 15 Feb 2024 | 60.49 | 62.80 | 59.25 | 62.24 | 62.24 | 7,867,793 |
| 14 Feb 2024 | 56.42 | 60.29 | 55.72 | 59.98 | 59.98 | 3,591,120 |
| 13 Feb 2024 | 55.95 | 58.48 | 54.27 | 57.98 | 57.98 | 7,816,772 |
| 12 Feb 2024 | 61.87 | 62.00 | 54.06 | 55.44 | 55.44 | 9,247,805 |
| 09 Feb 2024 | 64.19 | 65.49 | 58.77 | 61.56 | 61.56 | 8,671,147 |
| 08 Feb 2024 | 69.64 | 70.00 | 63.43 | 63.90 | 63.90 | 8,222,301 |
| 07 Feb 2024 | 63.98 | 68.87 | 62.39 | 66.79 | 66.79 | 15,096,960 |
| 06 Feb 2024 | 60.97 | 64.38 | 60.01 | 61.80 | 61.80 | 6,582,493 |
| 05 Feb 2024 | 57.92 | 63.75 | 57.36 | 60.01 | 60.01 | 18,983,740 |
| 02 Feb 2024 | 57.31 | 58.86 | 56.50 | 57.40 | 57.40 | 6,757,063 |
| 01 Feb 2024 | 55.89 | 57.13 | 54.17 | 56.43 | 56.43 | 8,555,510 |
| 31 Jan 2024 | 54.04 | 56.10 | 53.52 | 55.29 | 55.29 | 4,161,025 |
| 30 Jan 2024 | 54.67 | 55.25 | 53.51 | 53.72 | 53.72 | 2,896,065 |
| 29 Jan 2024 | 53.95 | 55.49 | 53.45 | 53.98 | 53.98 | 6,835,097 |
| 25 Jan 2024 | 53.99 | 54.25 | 52.75 | 53.40 | 53.40 | 2,808,791 |
| 24 Jan 2024 | 51.41 | 54.00 | 50.25 | 53.71 | 53.71 | 4,005,379 |
| 23 Jan 2024 | 54.17 | 54.87 | 50.68 | 51.07 | 51.07 | 11,491,080 |
| 19 Jan 2024 | 52.28 | 52.80 | 51.18 | 51.66 | 51.66 | 7,652,225 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 49.95 | 51.60 | 48.75 | 49.85 | 49.85 | 10,862,830 |
| 16 Jan 2024 | 50.80 | 52.22 | 49.10 | 50.00 | 50.00 | 15,065,010 |
| 15 Jan 2024 | 48.98 | 50.75 | 48.85 | 50.43 | 50.43 | 8,261,087 |
| 12 Jan 2024 | 46.27 | 48.65 | 46.12 | 48.29 | 48.29 | 13,128,720 |
| 11 Jan 2024 | 45.65 | 46.29 | 45.48 | 45.98 | 45.98 | 2,881,025 |
| 10 Jan 2024 | 45.89 | 45.93 | 45.20 | 45.28 | 45.28 | 2,372,888 |
| 09 Jan 2024 | 46.03 | 46.50 | 45.56 | 45.93 | 45.93 | 1,764,745 |
| 08 Jan 2024 | 46.73 | 46.90 | 45.80 | 45.90 | 45.90 | 3,621,356 |
| 05 Jan 2024 | 47.39 | 47.60 | 46.36 | 46.72 | 46.72 | 3,932,812 |
| 04 Jan 2024 | 47.45 | 47.74 | 46.96 | 47.28 | 47.28 | 5,816,659 |
| 03 Jan 2024 | 46.00 | 47.59 | 45.64 | 47.33 | 47.33 | 6,735,217 |
| 02 Jan 2024 | 45.49 | 46.19 | 45.09 | 45.44 | 45.44 | 3,820,289 |
| 01 Jan 2024 | 45.15 | 45.99 | 45.10 | 45.69 | 45.69 | 1,452,727 |
| 29 Dec 2023 | 45.41 | 45.59 | 44.75 | 45.14 | 45.14 | 3,816,254 |
| 28 Dec 2023 | 45.80 | 46.39 | 45.20 | 45.37 | 45.37 | 2,855,443 |
| 27 Dec 2023 | 45.39 | 46.19 | 45.27 | 45.48 | 45.48 | 1,154,570 |
| 26 Dec 2023 | 45.94 | 46.00 | 45.09 | 45.24 | 45.24 | 1,986,036 |
| 22 Dec 2023 | 46.19 | 46.19 | 45.06 | 45.60 | 45.60 | 3,217,312 |
| 21 Dec 2023 | 44.08 | 45.88 | 43.06 | 45.66 | 45.66 | 5,905,950 |
| 20 Dec 2023 | 48.29 | 48.40 | 44.12 | 44.57 | 44.57 | 7,583,470 |
| 19 Dec 2023 | 47.95 | 48.80 | 46.75 | 47.82 | 47.82 | 4,211,022 |
| 18 Dec 2023 | 47.65 | 48.28 | 46.60 | 47.64 | 47.64 | 3,027,822 |
| 15 Dec 2023 | 46.85 | 47.95 | 46.55 | 47.34 | 47.34 | 4,266,553 |
| 14 Dec 2023 | 47.34 | 47.45 | 46.60 | 46.80 | 46.80 | 1,120,049 |
| 13 Dec 2023 | 46.80 | 46.93 | 46.31 | 46.64 | 46.64 | 1,798,296 |
| 12 Dec 2023 | 47.49 | 47.81 | 46.50 | 46.79 | 46.79 | 3,825,755 |
| 11 Dec 2023 | 46.77 | 47.99 | 46.46 | 47.00 | 47.00 | 4,012,862 |
| 08 Dec 2023 | 46.29 | 46.80 | 45.63 | 46.19 | 46.19 | 2,508,963 |
| 07 Dec 2023 | 45.98 | 46.51 | 45.33 | 45.92 | 45.92 | 3,174,276 |
| 06 Dec 2023 | 46.10 | 46.39 | 45.24 | 45.83 | 45.83 | 1,807,824 |
| 05 Dec 2023 | 45.99 | 47.13 | 45.71 | 45.94 | 45.94 | 2,816,861 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.