BSE - Delayed Quote
INR
Bank of Maharashtra (MAHABANK.BO)
85.67
+0.75
(+0.88%)
At close: 3:50:56 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
86.91
88.03
85.67
85.67
85.67
474,345
Nov 6, 2026
84.62
87.00
83.70
87.00
87.00
2,273,094
Nov 5, 2026
81.14
85.35
80.94
84.92
84.92
4,342,196
Nov 4, 2026
79.81
80.14
79.21
79.66
79.66
985,052
Nov 3, 2026
79.54
81.19
78.98
80.19
80.19
379,864
Nov 2, 2026
81.05
81.36
78.83
79.14
79.14
1,548,759
Oct 30, 2026
80.63
82.12
80.25
81.20
81.20
572,581
Oct 29, 2026
80.00
80.90
79.73
80.90
80.90
430,085
Oct 28, 2026
79.00
80.09
78.20
79.87
79.87
340,130
Oct 27, 2026
77.12
80.48
76.60
78.95
78.95
1,370,608
Oct 26, 2026
75.99
76.10
72.82
76.10
76.10
801,456
Oct 23, 2026
78.55
78.71
74.91
75.30
75.30
1,505,105
Oct 22, 2026
79.30
79.30
76.82
78.48
78.48
636,479
Oct 21, 2026
81.00
81.60
78.29
79.01
79.01
626,418
Oct 19, 2026
79.90
81.58
79.90
80.80
80.80
639,575
Oct 16, 2026
80.19
81.03
79.50
79.70
79.70
689,542
Oct 15, 2026
83.01
83.25
78.70
80.39
80.39
1,172,379
Oct 14, 2026
83.17
83.41
81.45
82.90
82.90
1,866,836
Oct 13, 2026
83.73
84.08
82.56
83.74
83.74
687,172
Oct 12, 2026
83.16
83.87
82.21
83.00
83.00
1,525,895
Oct 9, 2026
82.97
84.14
81.89
83.04
83.04
847,606
Oct 8, 2026
84.25
84.50
82.05
82.05
82.05
651,372
Oct 7, 2026
80.87
84.45
79.89
84.07
84.07
872,264
Oct 6, 2026
80.92
81.23
80.02
80.60
80.60
295,159
Oct 5, 2026
80.51
82.35
79.85
80.64
80.64
635,307
Oct 1, 2026
79.45
81.14
78.90
80.40
80.40
901,935
Sep 30, 2026
79.78
81.47
79.50
79.50
79.50
854,710
Sep 29, 2026
80.76
80.76
79.42
79.75
79.75
1,986,492
Sep 28, 2026
84.68
84.68
80.50
80.75
80.75
686,709
Sep 25, 2026
82.40
84.70
81.99
84.70
84.70
1,021,088
Sep 24, 2026
83.61
83.85
81.85
82.32
82.32
214,079
Sep 23, 2026
82.95
84.68
82.40
83.81
83.81
418,340
Sep 22, 2026
82.61
83.29
82.14
82.14
82.14
216,850
Sep 21, 2026
83.60
83.66
81.68
82.00
82.00
378,452
Sep 18, 2026
81.30
83.25
81.20
82.00
82.00
651,488
Sep 17, 2026
80.30
83.36
80.21
80.80
80.80
558,774
Sep 16, 2026
80.00
81.73
79.22
80.20
80.20
839,488
Sep 15, 2026
84.35
84.80
79.94
79.94
79.94
521,395
Sep 11, 2026
83.98
84.90
83.03
84.17
84.17
879,423
Sep 10, 2026
84.47
86.25
83.87
84.10
84.10
552,305
Sep 9, 2026
84.68
84.75
83.75
84.45
84.45
679,361
Sep 8, 2026
84.70
85.88
84.02
84.89
84.89
624,152
Sep 7, 2026
86.18
87.45
84.69
85.00
85.00
794,728
Sep 4, 2026
86.38
86.96
85.70
85.75
85.75
1,310,450
Sep 3, 2026
83.30
87.30
82.83
86.33
86.33
2,047,219
Sep 2, 2026
82.38
84.27
81.25
82.01
82.01
745,130
Sep 1, 2026
82.00
83.80
82.00
82.40
82.40
984,225
Aug 31, 2026
83.99
83.99
82.07
82.24
82.24
964,358
Aug 28, 2026
85.00
85.00
82.92
84.22
84.22
1,907,170
Aug 27, 2026
85.65
86.21
84.15
84.50
84.50
1,013,221
Aug 26, 2026
82.59
86.99
82.07
85.60
85.60
2,784,988
Aug 25, 2026
80.69
82.91
80.60
81.67
81.67
1,900,652
Aug 24, 2026
80.30
81.19
80.10
80.69
80.69
927,770
Aug 21, 2026
80.49
81.35
79.85
80.27
80.27
371,944
Aug 20, 2026
80.35
81.84
80.05
80.27
80.27
1,084,830
Aug 19, 2026
80.60
80.66
79.59
79.85
79.85
580,052
Aug 18, 2026
81.22
82.14
80.26
80.54
80.54
573,285
Aug 17, 2026
80.06
81.35
79.87
81.09
81.09
855,232
Aug 14, 2026
82.00
82.00
79.78
80.23
80.23
504,429
Aug 13, 2026
81.78
83.12
81.11
81.61
81.61
1,162,246
Aug 12, 2026
79.03
82.00
78.81
81.92
81.92
1,366,801
Aug 11, 2026
78.22
79.20
77.33
78.92
78.92
884,569
Aug 10, 2026
77.87
79.20
77.87
78.93
78.93
787,705
Aug 7, 2026
78.01
78.54
77.20
78.30
78.30
977,295
Aug 6, 2026
79.63
79.63
77.75
78.17
78.17
718,181
Aug 5, 2026
79.00
80.10
78.40
79.24
79.24
849,291
Aug 4, 2026
79.53
80.00
78.25
78.43
78.43
404,696
Aug 3, 2026
79.62
80.75
79.00
79.53
79.53
792,229
Jul 31, 2026
79.71
80.19
78.96
79.34
79.34
482,141
Jul 30, 2026
80.85
80.86
79.12
79.26
79.26
254,175
Jul 29, 2026
80.37
81.20
80.00
80.71
80.71
563,274
Jul 28, 2026
80.53
80.97
79.90
80.24
80.24
784,073
Jul 27, 2026
81.27
82.25
79.95
80.64
80.64
1,045,545
Jul 24, 2026
77.89
81.40
77.89
81.14
81.14
1,728,816
Jul 23, 2026
79.00
80.14
78.10
78.51
78.51
2,311,446
Jul 22, 2026
81.65
81.65
79.06
79.17
79.17
485,528
Jul 21, 2026
80.58
82.14
80.46
81.74
81.74
866,886
Jul 20, 2026
79.84
80.71
79.54
80.54
80.54
556,093
Jul 17, 2026
79.99
80.53
79.23
79.84
79.84
433,349
Jul 16, 2026
80.11
80.38
79.09
79.48
79.48
843,818
Jul 15, 2026
79.90
81.65
79.90
80.10
80.10
1,217,492
Jul 14, 2026
82.00
82.01
79.37
79.47
79.47
2,639,409
Jul 13, 2026
83.91
84.68
81.90
82.59
82.59
1,851,771
Jul 10, 2026
82.98
87.40
81.66
84.35
84.35
2,589,488
Jul 9, 2026
81.05
82.25
80.90
82.00
82.00
1,042,222
Jul 8, 2026
83.14
84.70
79.90
80.62
80.62
1,159,309
Jul 7, 2026
87.30
87.30
83.00
83.18
83.18
791,140
Jul 6, 2026
88.82
90.50
86.15
86.46
86.46
1,394,513
Jul 3, 2026
91.32
91.54
88.20
88.54
88.54
1,201,009
Jul 2, 2026
91.10
91.90
90.61
91.04
91.04
537,237
Jul 1, 2026
92.49
92.61
89.90
91.25
91.25
1,021,186
Jun 30, 2026
93.45
93.45
90.61
91.40
91.40
881,855
Jun 29, 2026
88.23
94.50
88.00
93.82
93.82
3,348,506
Jun 25, 2026
90.04
90.04
88.06
88.73
88.73
396,749
Jun 24, 2026
87.63
89.27
87.62
88.42
88.42
349,451
Jun 23, 2026
89.55
89.84
86.97
87.62
87.62
527,395
Jun 22, 2026
90.27
90.98
88.95
89.47
89.47
1,407,824
Jun 19, 2026
89.49
90.50
88.92
90.10
90.10
470,837
Jun 18, 2026
90.80
91.19
88.83
89.45
89.45
1,035,977
Jun 17, 2026
87.11
91.00
87.10
90.25
90.25
3,048,513
Jun 16, 2026
89.90
89.94
87.06
88.23
88.23
1,147,957
Jun 15, 2026
88.90
91.05
88.21
89.13
89.13
1,698,309
Jun 12, 2026
84.16
87.60
83.71
87.29
87.29
3,533,002
Jun 11, 2026
84.07
84.40
82.81
83.11
83.11
717,874
Jun 10, 2026
84.15
85.02
83.41
84.16
84.16
2,026,641
Jun 9, 2026
80.17
84.20
80.00
84.01
84.01
1,734,327
Jun 8, 2026
78.76
81.55
77.71
79.60
79.60
1,041,768
Jun 5, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
79.05
80.75
79.00
79.14
79.14
785,536
Jun 4, 2026
79.39
80.59
78.88
79.93
78.73
796,433
Jun 3, 2026
79.09
79.95
78.01
79.74
78.54
1,076,728
Jun 2, 2026
77.54
79.27
77.14
79.00
77.81
319,429
Jun 1, 2026
78.97
79.30
76.85
77.59
76.43
952,198
May 29, 2026
79.94
80.73
78.55
79.29
78.10
614,793
May 27, 2026
80.18
80.25
79.60
80.08
78.88
235,016
May 26, 2026
81.30
81.75
79.81
80.15
78.95
711,722
May 25, 2026
81.03
82.19
80.70
81.22
80.00
873,281
May 22, 2026
79.58
80.30
79.00
80.30
79.09
778,432
May 21, 2026
79.98
80.35
79.40
79.79
78.59
418,397
May 20, 2026
77.83
78.97
77.10
78.85
77.67
651,341
May 19, 2026
77.71
78.55
77.39
78.36
77.18
593,893
May 18, 2026
77.36
78.06
76.13
77.88
76.71
1,397,633
May 15, 2026
78.99
78.99
77.80
78.02
76.85
798,556
May 14, 2026
80.15
80.60
77.28
78.47
77.29
2,052,830
May 13, 2026
78.07
80.49
78.07
79.98
78.78
1,847,983
May 12, 2026
80.03
82.49
78.10
78.43
77.25
2,815,257
May 11, 2026
82.69
82.69
79.85
81.44
80.22
1,060,749
May 8, 2026
85.38
85.38
82.70
83.83
82.57
1,731,280
May 7, 2026
84.43
85.93
83.71
85.39
84.11
2,392,150
May 6, 2026
81.82
84.20
81.82
83.68
82.42
1,833,105
May 5, 2026
78.90
81.55
78.11
81.22
80.00
1,090,657
May 4, 2026
79.06
80.10
78.94
79.29
78.10
1,323,123
Apr 30, 2026
79.51
79.51
77.63
78.45
77.27
1,379,680
Apr 29, 2026
78.47
81.09
77.19
79.65
78.45
1,656,117
Apr 28, 2026
77.96
79.15
76.41
77.73
76.56
1,385,654
Apr 27, 2026
78.70
80.15
78.60
79.75
78.55
1,530,799
Apr 24, 2026
77.79
78.38
75.73
77.92
76.75
1,441,006
Apr 23, 2026
79.68
79.86
77.00
77.30
76.14
1,941,892
Apr 22, 2026
80.89
82.15
78.93
79.76
78.56
2,444,370
Apr 21, 2026
77.18
81.45
76.96
80.16
78.96
12,736,998
Apr 20, 2026
73.55
76.90
72.33
75.66
74.52
2,283,124
Apr 17, 2026
71.45
72.97
71.24
72.72
71.63
723,770
Apr 16, 2026
71.90
72.27
70.26
71.24
70.17
1,404,098
Apr 15, 2026
71.05
72.18
70.85
71.39
70.32
1,294,653
Apr 13, 2026
68.74
70.46
67.75
70.18
69.13
771,866
Apr 10, 2026
70.31
71.48
69.25
70.53
69.47
1,580,837
Apr 9, 2026
70.05
71.15
69.33
70.05
69.00
1,732,590
Apr 8, 2026
69.83
70.72
68.33
70.00
68.95
2,516,965
Apr 7, 2026
66.53
66.88
65.39
66.56
65.56
919,753
Apr 6, 2026
64.29
66.95
63.01
66.59
65.59
2,105,861
Apr 2, 2026
63.00
64.24
61.24
63.97
63.01
1,348,108
Apr 1, 2026
64.08
65.46
63.29
64.88
63.91
1,312,837
Mar 30, 2026
63.10
63.34
61.10
61.32
60.40
1,338,047
Mar 27, 2026
64.45
64.94
63.10
64.46
63.49
637,106
Mar 25, 2026
64.56
66.85
64.00
65.50
64.52
848,666
Mar 24, 2026
65.07
65.07
62.45
63.86
62.90
1,272,617
Mar 23, 2026
64.59
64.59
61.55
62.30
61.36
1,048,119
Mar 20, 2026
63.00
66.33
63.00
65.34
64.36
784,842
Mar 19, 2026
61.90
63.74
61.90
62.62
61.68
996,562
Mar 18, 2026
62.89
64.39
62.53
64.12
63.16
980,583
Mar 17, 2026
63.97
63.97
61.40
62.47
61.53
811,501
Mar 16, 2026
64.00
64.29
62.00
63.31
62.36
1,594,367
Mar 13, 2026
67.07
67.07
63.90
64.09
63.13
1,573,812
Mar 12, 2026
65.45
68.04
65.41
67.16
66.15
1,622,035
Mar 11, 2026
69.19
69.19
66.75
67.08
66.07
850,629
Mar 10, 2026
67.25
69.08
66.42
68.75
67.72
1,699,938
Mar 9, 2026
66.97
67.75
63.51
65.77
64.78
3,794,543
Mar 6, 2026
71.09
71.16
69.80
70.14
69.09
1,049,495
Mar 5, 2026
69.03
71.93
69.00
71.47
70.40
1,798,491
Mar 4, 2026
70.03
70.54
67.24
68.49
67.46
3,615,187
Mar 2, 2026
66.59
74.57
66.59
71.98
70.90
4,889,767
Feb 27, 2026
75.62
76.99
73.80
74.85
73.73
3,779,224
Feb 26, 2026
74.62
75.86
73.18
75.62
74.48
3,781,587
Feb 25, 2026
72.04
74.83
71.67
74.15
73.04
3,547,595
Feb 24, 2026
69.50
72.41
69.10
71.84
70.76
5,451,613
Feb 23, 2026
69.34
71.23
69.12
69.66
68.61
2,081,130
Feb 20, 2026
67.65
69.35
67.17
68.80
67.77
698,138
Feb 19, 2026
69.06
69.89
67.52
67.97
66.95
1,812,942
Feb 18, 2026
67.63
69.23
67.40
69.00
67.96
1,358,559
Feb 17, 2026
66.00
67.60
65.46
67.26
66.25
842,317
Feb 16, 2026
65.17
65.74
64.38
65.51
64.53
455,885
Feb 13, 2026
65.44
66.00
64.80
65.43
64.45
1,110,120
Feb 12, 2026
66.08
67.19
65.31
65.59
64.61
1,068,832
Feb 11, 2026
67.10
67.24
65.75
66.23
65.24
445,352
Feb 10, 2026
66.51
67.69
65.49
67.02
66.01
1,668,022
Feb 9, 2026
66.69
67.46
65.73
66.30
65.30
648,553
Feb 6, 2026
64.85
65.85
64.68
65.50
64.52
795,865
Feb 5, 2026
65.46
66.00
64.67
64.99
64.01
846,312
Feb 4, 2026
63.75
65.50
63.38
65.36
64.38
807,342
Feb 3, 2026
63.37
64.52
62.58
63.64
62.68
1,067,234
Feb 2, 2026
60.21
62.18
59.80
61.28
60.36
1,831,681
Jan 30, 2026
65.20
67.00
63.91
65.22
64.24
2,362,707
Jan 29, 2026
65.57
67.10
65.10
65.64
64.65
657,995
Jan 28, 2026
65.00
65.80
64.66
65.57
64.59
489,769
Jan 27, 2026
65.61
66.08
64.21
65.00
64.02
705,884
Jan 23, 2026
66.45
67.41
65.20
65.61
64.62
1,692,075
Jan 22, 2026
64.23
66.20
64.23
65.76
64.77
888,061
Jan 21, 2026
63.19
64.74
62.93
63.86
62.90
1,791,711
Jan 20, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
66.40
66.95
63.58
63.89
62.93
3,200,985
Jan 19, 2026
66.59
67.57
66.40
66.78
64.79
3,100,717
Jan 16, 2026
66.25
67.40
66.08
66.57
64.59
3,349,567
Jan 14, 2026
65.82
67.77
64.30
65.90
63.94
5,917,909
Jan 13, 2026
64.02
65.60
63.78
65.08
63.14
4,414,811
Jan 12, 2026
62.79
64.19
62.19
63.83
61.93
2,251,448
Jan 9, 2026
61.94
63.89
61.94
62.78
60.91
1,687,161
Jan 8, 2026
63.13
63.56
61.85
62.03
60.18
1,786,587
Jan 7, 2026
64.43
64.43
63.01
63.33
61.45
612,899
Jan 6, 2026
64.61
65.04
63.70
64.43
62.51
2,034,166
Jan 5, 2026
63.85
65.95
63.61
64.03
62.12
2,392,290
Jan 2, 2026
63.59
64.15
63.37
63.93
62.03
869,470
Jan 1, 2026
62.47
63.80
61.41
63.58
61.69
2,810,679
Dec 31, 2025
60.44
62.60
60.30
62.05
60.20
1,872,364
Dec 30, 2025
57.80
60.89
57.28
60.46
58.66
1,832,237
Dec 29, 2025
57.00
58.08
56.96
57.76
56.04
1,108,775
Dec 26, 2025
57.19
57.65
56.91
57.00
55.30
664,750
Dec 24, 2025
57.76
58.00
57.16
57.28
55.58
525,339
Dec 23, 2025
57.73
58.10
57.55
57.71
55.99
876,357
Dec 22, 2025
57.06
57.82
57.03
57.69
55.97
947,728
Dec 19, 2025
56.32
57.44
56.32
57.33
55.62
516,879
Dec 18, 2025
56.80
56.80
55.96
56.36
54.68
507,460
Dec 17, 2025
56.51
56.99
56.45
56.75
55.06
357,909
Dec 16, 2025
57.12
57.50
56.45
56.51
54.83
421,905
Dec 15, 2025
56.95
57.69
56.51
57.42
55.71
666,173
Dec 12, 2025
57.43
57.65
56.90
57.04
55.34
1,626,596
Dec 11, 2025
56.85
57.77
56.51
57.48
55.77
612,297
Dec 10, 2025
56.69
57.60
56.50
56.66
54.97
1,047,243
Dec 9, 2025
55.75
57.19
55.50
57.06
55.36
979,711
Dec 8, 2025
57.25
57.40
55.71
56.30
54.62
1,972,456
Dec 5, 2025
56.86
57.40
56.55
56.98
55.28
1,405,074
Dec 4, 2025
56.50
57.04
55.80
56.96
55.26
1,105,269
Dec 3, 2025
57.00
57.17
56.36
56.63
54.94
3,700,172
Dec 2, 2025
56.32
58.79
56.01
57.61
55.90
4,621,377
Dec 1, 2025
58.60
59.66
57.25
57.66
55.94
1,668,621
Nov 28, 2025
59.32
59.45
58.43
58.56
56.82
778,201
Nov 27, 2025
60.03
60.29
59.04
59.44
57.67
579,663
Nov 26, 2025
59.89
60.93
59.61
59.91
58.13
1,039,845
Nov 25, 2025
58.52
59.76
57.96
59.59
57.82
869,391
Nov 24, 2025
58.68
59.46
58.03
58.25
56.52
504,414
Nov 21, 2025
59.55
59.78
58.32
58.64
56.89
849,949
Nov 20, 2025
61.49
61.52
59.50
59.78
58.00
781,955
Nov 19, 2025
60.50
61.55
59.65
61.12
59.30
2,045,592
Nov 18, 2025
59.91
61.00
59.38
60.43
58.63
2,598,176
Nov 17, 2025
58.00
60.31
58.00
59.91
58.13
1,620,855
Nov 14, 2025
56.64
58.10
56.64
58.00
56.27
920,462
Nov 13, 2025
57.57
57.64
56.88
56.96
55.26
607,712
Nov 12, 2025
57.13
57.82
57.13
57.57
55.86
340,512
Nov 11, 2025
58.68
58.68
56.69
57.08
55.38
1,195,584
Nov 10, 2025
59.86
59.90
57.81
58.30
56.56
904,016
Nov 7, 2025
57.19
59.79
56.84
59.61
57.84
1,839,165
Nov 6, 2025
58.54
59.09
57.00
57.45
55.74
1,669,783
