Want to see IN:MAHABANK full AI Analyst Report?
Bank of Maharashtra (MAHABANK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 80.63 | 82.12 | 80.25 | 81.20 | 81.20 | +0.37% | 572,581 | 0.67 |
| Oct 29, 2026 | 80.00 | 80.90 | 79.73 | 80.90 | 80.90 | +1.29% | 430,085 | 0.50 |
| Oct 28, 2026 | 79.00 | 80.09 | 78.20 | 79.87 | 79.87 | +1.17% | 340,130 | 0.39 |
| Oct 27, 2026 | 77.12 | 80.48 | 76.60 | 78.95 | 78.95 | +3.75% | 1,370,608 | 1.61 |
| Oct 26, 2026 | 75.99 | 76.10 | 72.82 | 76.10 | 76.10 | +1.06% | 801,456 | 0.95 |
| Oct 23, 2026 | 78.55 | 78.71 | 74.91 | 75.30 | 75.30 | -4.05% | 1,505,105 | 1.81 |
| Oct 22, 2026 | 79.30 | 79.30 | 76.82 | 78.48 | 78.48 | -0.67% | 636,479 | 0.76 |
| Oct 21, 2026 | 81.00 | 81.60 | 78.29 | 79.01 | 79.01 | -2.22% | 626,418 | 0.73 |
| Oct 20, 2026 | 80.80 | 81.58 | 79.90 | 80.80 | 80.80 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 79.90 | 81.58 | 79.90 | 80.80 | 80.80 | +1.38% | 639,575 | 0.72 |
| Oct 16, 2026 | 80.19 | 81.03 | 79.50 | 79.70 | 79.70 | -0.86% | 689,542 | 0.77 |
| Oct 15, 2026 | 83.01 | 83.25 | 78.70 | 80.39 | 80.39 | -3.03% | 1,172,379 | 1.33 |
| Oct 14, 2026 | 83.17 | 83.41 | 81.45 | 82.90 | 82.90 | -1.00% | 1,866,836 | 2.17 |
| Oct 13, 2026 | 83.73 | 84.08 | 82.56 | 83.74 | 83.74 | +0.89% | 687,172 | 0.79 |
| Oct 12, 2026 | 83.16 | 83.87 | 82.21 | 83.00 | 83.00 | -0.05% | 1,525,895 | 1.78 |
| Oct 09, 2026 | 82.97 | 84.14 | 81.89 | 83.04 | 83.04 | +1.21% | 847,606 | 0.95 |
| Oct 08, 2026 | 84.25 | 84.50 | 82.05 | 82.05 | 82.05 | -2.40% | 651,372 | 0.72 |
| Oct 07, 2026 | 80.87 | 84.45 | 79.89 | 84.07 | 84.07 | +4.31% | 872,264 | 0.93 |
| Oct 06, 2026 | 80.92 | 81.23 | 80.02 | 80.60 | 80.60 | -0.05% | 295,159 | 0.31 |
| Oct 05, 2026 | 80.51 | 82.35 | 79.85 | 80.64 | 80.64 | +0.30% | 635,307 | 0.67 |
| Oct 02, 2026 | 80.40 | 81.14 | 78.90 | 80.40 | 80.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 79.45 | 81.14 | 78.90 | 80.40 | 80.40 | +1.13% | 901,935 | 0.93 |
| Sep 30, 2026 | 79.78 | 81.47 | 79.50 | 79.50 | 79.50 | -0.31% | 854,710 | 0.87 |
| Sep 29, 2026 | 80.76 | 80.76 | 79.42 | 79.75 | 79.75 | -1.24% | 1,986,492 | 2.07 |
| Sep 28, 2026 | 84.68 | 84.68 | 80.50 | 80.75 | 80.75 | -4.66% | 686,709 | 0.71 |
| Sep 25, 2026 | 82.40 | 84.70 | 81.99 | 84.70 | 84.70 | +2.89% | 1,021,088 | 1.06 |
| Sep 24, 2026 | 83.61 | 83.85 | 81.85 | 82.32 | 82.32 | -1.78% | 214,079 | 0.21 |
| Sep 23, 2026 | 82.95 | 84.68 | 82.40 | 83.81 | 83.81 | +2.03% | 418,340 | 0.42 |
| Sep 22, 2026 | 82.61 | 83.29 | 82.14 | 82.14 | 82.14 | +0.17% | 216,850 | 0.22 |
| Sep 21, 2026 | 83.60 | 83.66 | 81.68 | 82.00 | 82.00 | +0.00% | 378,452 | 0.38 |
| Sep 18, 2026 | 81.30 | 83.25 | 81.20 | 82.00 | 82.00 | +1.49% | 651,488 | 0.65 |
| Sep 17, 2026 | 80.30 | 83.36 | 80.21 | 80.80 | 80.80 | +0.75% | 558,774 | 0.55 |
| Sep 16, 2026 | 80.00 | 81.73 | 79.22 | 80.20 | 80.20 | +0.33% | 839,488 | 0.83 |
| Sep 15, 2026 | 84.35 | 84.80 | 79.94 | 79.94 | 79.94 | -5.03% | 521,395 | 0.51 |
| Sep 14, 2026 | 84.17 | 84.90 | 83.03 | 84.17 | 84.17 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 83.98 | 84.90 | 83.03 | 84.17 | 84.17 | +0.08% | 879,423 | 0.82 |
| Sep 10, 2026 | 84.47 | 86.25 | 83.87 | 84.10 | 84.10 | -0.41% | 552,305 | 0.51 |
| Sep 09, 2026 | 84.68 | 84.75 | 83.75 | 84.45 | 84.45 | -0.52% | 679,361 | 0.60 |
| Sep 08, 2026 | 84.70 | 85.88 | 84.02 | 84.89 | 84.89 | -0.13% | 624,152 | 0.55 |
| Sep 07, 2026 | 86.18 | 87.45 | 84.69 | 85.00 | 85.00 | -0.87% | 794,728 | 0.69 |
| Sep 04, 2026 | 86.38 | 86.96 | 85.70 | 85.75 | 85.75 | -0.67% | 1,310,450 | 1.13 |
| Sep 03, 2026 | 83.30 | 87.30 | 82.83 | 86.33 | 86.33 | +5.27% | 2,047,219 | 1.78 |
| Sep 02, 2026 | 82.38 | 84.27 | 81.25 | 82.01 | 82.01 | -0.47% | 745,130 | 0.65 |
| Sep 01, 2026 | 82.00 | 83.80 | 82.00 | 82.40 | 82.40 | +0.19% | 984,225 | 0.86 |
| Aug 31, 2026 | 83.99 | 83.99 | 82.07 | 82.24 | 82.24 | -2.35% | 964,358 | 0.84 |
| Aug 28, 2026 | 85.00 | 85.00 | 82.92 | 84.22 | 84.22 | -0.33% | 1,907,170 | 1.70 |
| Aug 27, 2026 | 85.65 | 86.21 | 84.15 | 84.50 | 84.50 | -1.29% | 1,013,221 | 0.90 |
| Aug 26, 2026 | 82.59 | 86.99 | 82.07 | 85.60 | 85.60 | +4.81% | 2,784,988 | 2.56 |
| Aug 25, 2026 | 80.69 | 82.91 | 80.60 | 81.67 | 81.67 | +1.21% | 1,900,652 | 1.80 |
| Aug 24, 2026 | 80.30 | 81.19 | 80.10 | 80.69 | 80.69 | +0.52% | 927,770 | 0.89 |