Bank of Maharashtra (MAHABANK.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 64.25 | 64.80 | 63.70 | 64.15 | 64.15 | 9,216,734 |
| 16 May 2024 | 64.95 | 65.20 | 63.70 | 64.00 | 64.00 | 11,674,254 |
| 15 May 2024 | 64.70 | 65.95 | 64.20 | 64.55 | 64.55 | 10,752,336 |
| 14 May 2024 | 62.75 | 64.55 | 62.65 | 64.35 | 64.35 | 13,144,263 |
| 13 May 2024 | 63.05 | 63.30 | 61.40 | 62.50 | 62.50 | 16,086,559 |
| 10 May 2024 | 63.40 | 64.25 | 61.35 | 63.90 | 63.90 | 19,918,487 |
| 10 May 2024 | 1.4 Dividend | |||||
| 09 May 2024 | 66.00 | 66.55 | 63.15 | 63.55 | 62.15 | 19,993,258 |
| 08 May 2024 | 64.90 | 66.65 | 64.35 | 65.95 | 64.50 | 21,025,273 |
| 07 May 2024 | 66.85 | 67.50 | 64.55 | 65.05 | 63.62 | 24,767,774 |
| 06 May 2024 | 68.80 | 69.05 | 65.80 | 66.80 | 65.33 | 28,803,348 |
| 03 May 2024 | 70.20 | 70.35 | 67.90 | 68.40 | 66.89 | 29,962,784 |
| 02 May 2024 | 70.60 | 70.60 | 69.10 | 69.80 | 68.26 | 30,360,298 |
| 30 Apr 2024 | 71.40 | 72.55 | 69.80 | 70.10 | 68.56 | 57,019,886 |
| 29 Apr 2024 | 68.80 | 71.45 | 67.05 | 71.05 | 69.48 | 100,589,434 |
| 26 Apr 2024 | 65.90 | 69.40 | 65.20 | 67.65 | 66.16 | 94,289,305 |
| 25 Apr 2024 | 64.00 | 66.00 | 63.90 | 65.25 | 63.81 | 39,432,553 |
| 24 Apr 2024 | 64.70 | 64.95 | 63.70 | 64.00 | 62.59 | 13,061,347 |
| 23 Apr 2024 | 64.50 | 64.85 | 63.75 | 64.50 | 63.08 | 17,940,319 |
| 22 Apr 2024 | 62.00 | 64.70 | 62.00 | 64.40 | 62.98 | 25,835,876 |
| 19 Apr 2024 | 59.85 | 62.15 | 59.20 | 61.60 | 60.24 | 19,340,620 |
| 18 Apr 2024 | 62.60 | 63.45 | 61.00 | 61.35 | 60.00 | 15,570,012 |
| 16 Apr 2024 | 61.00 | 62.90 | 60.65 | 62.25 | 60.88 | 16,604,658 |
| 15 Apr 2024 | 61.40 | 62.65 | 59.35 | 61.65 | 60.29 | 30,239,121 |
| 12 Apr 2024 | 64.30 | 65.35 | 63.35 | 63.60 | 62.20 | 18,890,222 |
| 10 Apr 2024 | 64.65 | 65.20 | 63.75 | 64.80 | 63.37 | 17,051,635 |
| 09 Apr 2024 | 64.80 | 65.55 | 63.75 | 64.45 | 63.03 | 18,561,895 |
| 08 Apr 2024 | 66.05 | 66.25 | 64.05 | 64.50 | 63.08 | 17,933,415 |
| 05 Apr 2024 | 65.40 | 66.80 | 64.95 | 65.70 | 64.25 | 29,134,927 |
| 04 Apr 2024 | 67.50 | 67.65 | 65.05 | 65.80 | 64.35 | 31,527,767 |
| 03 Apr 2024 | 65.05 | 67.30 | 64.65 | 66.90 | 65.43 | 42,888,922 |
| 02 Apr 2024 | 65.50 | 66.55 | 64.80 | 65.25 | 63.81 | 33,985,088 |
| 01 Apr 2024 | 62.95 | 65.45 | 62.85 | 65.15 | 63.71 | 49,554,730 |
| 28 Mar 2024 | 59.30 | 63.10 | 59.30 | 62.35 | 60.98 | 57,957,734 |
| 27 Mar 2024 | 59.25 | 59.90 | 58.75 | 59.15 | 57.85 | 17,637,114 |
| 26 Mar 2024 | 59.85 | 60.30 | 58.55 | 58.95 | 57.65 | 16,178,019 |
| 22 Mar 2024 | 59.00 | 60.65 | 58.50 | 59.85 | 58.53 | 15,830,308 |
| 21 Mar 2024 | 59.20 | 60.35 | 58.60 | 58.90 | 57.60 | 18,912,454 |
| 20 Mar 2024 | 58.90 | 59.40 | 57.70 | 58.60 | 57.31 | 16,982,846 |
| 19 Mar 2024 | 58.85 | 59.60 | 58.05 | 58.65 | 57.36 | 19,937,175 |
| 18 Mar 2024 | 60.40 | 60.40 | 58.50 | 58.80 | 57.50 | 19,451,244 |
| 15 Mar 2024 | 58.00 | 60.00 | 55.55 | 59.40 | 58.09 | 76,688,108 |
| 14 Mar 2024 | 53.95 | 58.95 | 52.80 | 58.30 | 57.02 | 46,198,087 |
| 13 Mar 2024 | 58.70 | 59.50 | 53.60 | 54.20 | 53.01 | 46,147,338 |
| 12 Mar 2024 | 61.70 | 61.85 | 58.25 | 58.70 | 57.41 | 33,239,156 |
| 11 Mar 2024 | 62.25 | 63.45 | 61.05 | 61.40 | 60.05 | 37,239,295 |
| 07 Mar 2024 | 62.55 | 63.30 | 61.60 | 61.90 | 60.54 | 24,358,835 |
| 06 Mar 2024 | 63.80 | 64.45 | 61.25 | 62.10 | 60.73 | 52,953,313 |
| 05 Mar 2024 | 61.15 | 64.00 | 60.65 | 63.60 | 62.20 | 74,236,585 |
| 04 Mar 2024 | 60.45 | 61.50 | 59.70 | 61.10 | 59.75 | 18,485,301 |
| 01 Mar 2024 | 60.00 | 61.00 | 59.80 | 60.75 | 59.41 | 19,846,246 |
| 29 Feb 2024 | 58.00 | 60.05 | 57.10 | 59.70 | 58.38 | 30,021,517 |
| 28 Feb 2024 | 60.10 | 60.50 | 57.25 | 57.95 | 56.67 | 26,311,473 |
| 27 Feb 2024 | 60.80 | 61.20 | 59.20 | 59.90 | 58.58 | 19,763,129 |
| 26 Feb 2024 | 61.40 | 61.75 | 60.30 | 60.60 | 59.26 | 22,106,710 |
| 23 Feb 2024 | 61.80 | 62.70 | 60.70 | 61.05 | 59.71 | 26,524,064 |
| 22 Feb 2024 | 60.75 | 62.00 | 58.65 | 61.65 | 60.29 | 33,596,310 |
| 21 Feb 2024 | 61.35 | 62.65 | 60.05 | 60.40 | 59.07 | 35,859,264 |
| 20 Feb 2024 | 62.10 | 62.65 | 60.80 | 61.00 | 59.66 | 26,004,361 |
| 19 Feb 2024 | 61.95 | 63.65 | 61.30 | 61.95 | 60.59 | 43,219,511 |
| 16 Feb 2024 | 62.85 | 63.50 | 61.40 | 61.95 | 60.59 | 49,309,068 |
| 15 Feb 2024 | 60.40 | 62.80 | 59.25 | 62.25 | 60.88 | 73,680,678 |
| 14 Feb 2024 | 56.10 | 60.30 | 55.75 | 59.95 | 58.63 | 53,944,927 |
| 13 Feb 2024 | 55.85 | 58.50 | 54.30 | 58.00 | 56.72 | 68,414,310 |
| 12 Feb 2024 | 62.00 | 62.05 | 54.05 | 55.30 | 54.08 | 60,044,712 |
| 09 Feb 2024 | 64.10 | 65.45 | 58.65 | 61.55 | 60.19 | 74,121,067 |
| 08 Feb 2024 | 68.80 | 69.45 | 63.45 | 63.90 | 62.49 | 106,838,935 |
| 07 Feb 2024 | 62.35 | 68.85 | 62.35 | 66.90 | 65.43 | 160,093,709 |
| 06 Feb 2024 | 60.90 | 64.40 | 60.00 | 61.75 | 60.39 | 90,067,124 |
| 05 Feb 2024 | 57.80 | 63.80 | 57.40 | 60.05 | 58.73 | 184,678,185 |
| 02 Feb 2024 | 57.20 | 58.90 | 56.50 | 57.40 | 56.14 | 88,992,567 |
| 01 Feb 2024 | 55.80 | 57.15 | 54.20 | 56.45 | 55.21 | 74,425,518 |
| 31 Jan 2024 | 53.95 | 56.10 | 53.50 | 55.25 | 54.03 | 70,701,160 |
| 30 Jan 2024 | 54.50 | 55.25 | 53.50 | 53.75 | 52.57 | 44,141,860 |
| 29 Jan 2024 | 53.90 | 55.50 | 53.45 | 54.00 | 52.81 | 49,517,058 |
| 25 Jan 2024 | 53.90 | 54.30 | 52.75 | 53.40 | 52.22 | 35,529,804 |
| 24 Jan 2024 | 51.35 | 54.00 | 50.15 | 53.75 | 52.57 | 59,229,750 |
| 23 Jan 2024 | 53.90 | 54.90 | 50.60 | 51.10 | 49.97 | 76,748,898 |
| 19 Jan 2024 | 52.40 | 52.80 | 51.10 | 51.65 | 50.51 | 52,245,277 |
| 18 Jan 2024 | 50.00 | 52.65 | 47.90 | 51.95 | 50.81 | 99,201,799 |
| 17 Jan 2024 | 49.80 | 51.60 | 48.70 | 49.85 | 48.75 | 72,215,253 |
| 16 Jan 2024 | 50.75 | 52.25 | 49.10 | 50.00 | 48.90 | 120,450,425 |
| 15 Jan 2024 | 48.95 | 50.75 | 48.85 | 50.40 | 49.29 | 93,995,725 |
| 12 Jan 2024 | 46.20 | 48.65 | 46.10 | 48.30 | 47.24 | 77,464,168 |
| 11 Jan 2024 | 45.50 | 46.30 | 45.50 | 45.95 | 44.94 | 16,580,260 |
| 10 Jan 2024 | 45.90 | 45.95 | 45.20 | 45.25 | 44.25 | 15,500,064 |
| 09 Jan 2024 | 46.20 | 46.50 | 45.55 | 45.90 | 44.89 | 12,906,381 |
| 08 Jan 2024 | 46.90 | 46.90 | 45.80 | 45.95 | 44.94 | 21,006,685 |
| 05 Jan 2024 | 47.30 | 47.60 | 46.30 | 46.70 | 45.67 | 18,698,418 |
| 04 Jan 2024 | 47.55 | 47.75 | 46.95 | 47.20 | 46.16 | 27,700,055 |
| 03 Jan 2024 | 46.00 | 47.60 | 45.60 | 47.30 | 46.26 | 63,018,012 |
| 02 Jan 2024 | 45.50 | 46.20 | 45.10 | 45.45 | 44.45 | 17,628,818 |
| 01 Jan 2024 | 45.25 | 45.95 | 45.10 | 45.65 | 44.64 | 12,901,280 |
| 29 Dec 2023 | 45.50 | 45.60 | 44.75 | 45.15 | 44.16 | 20,514,491 |
| 28 Dec 2023 | 45.80 | 46.40 | 45.20 | 45.35 | 44.35 | 29,959,053 |
| 27 Dec 2023 | 45.50 | 46.15 | 45.25 | 45.50 | 44.50 | 15,326,571 |
| 26 Dec 2023 | 45.80 | 46.05 | 45.10 | 45.25 | 44.25 | 10,718,493 |
| 22 Dec 2023 | 45.90 | 46.20 | 45.05 | 45.60 | 44.60 | 15,719,910 |
| 21 Dec 2023 | 44.35 | 45.90 | 43.05 | 45.65 | 44.64 | 30,115,666 |
| 20 Dec 2023 | 48.20 | 48.40 | 44.15 | 44.55 | 43.57 | 45,150,018 |
| *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.