BSE - Delayed Quote INR

Bank of Maharashtra (MAHABANK.BO)

46.58

-2.14

(-4.39%)

At close: January 13 at 3:29:56 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 13, 2025	47.70	48.90	46.25	46.58	46.58	769,337
Jan 10, 2025	49.31	49.49	47.75	48.72	48.72	1,528,547
Jan 9, 2025	50.15	50.31	49.01	49.14	49.14	1,060,472
Jan 8, 2025	51.91	51.91	50.00	50.11	50.11	772,905
Jan 7, 2025	52.80	53.29	51.12	51.23	51.23	813,864
Jan 6, 2025	55.66	55.66	52.06	52.52	52.52	938,253
Jan 3, 2025	55.00	56.26	54.50	55.10	55.10	4,453,013
Jan 2, 2025	52.88	53.12	51.84	52.77	52.77	573,359
Jan 1, 2025	52.08	52.77	51.80	52.61	52.61	603,622
Dec 31, 2024	51.15	52.34	50.93	52.20	52.20	797,431
Dec 30, 2024	52.60	52.92	50.83	51.16	51.16	1,114,965
Dec 27, 2024	53.82	53.82	52.61	52.79	52.79	540,635
Dec 26, 2024	53.79	54.30	52.74	52.93	52.93	595,907
Dec 24, 2024	54.13	54.35	53.30	53.81	53.81	567,505
Dec 23, 2024	55.19	55.22	53.99	54.15	54.15	533,503
Dec 20, 2024	53.31	55.57	52.78	54.60	54.60	2,288,305
Dec 19, 2024	52.40	53.61	52.36	53.10	53.10	1,104,851
Dec 18, 2024	55.02	55.31	53.13	53.36	53.36	1,544,063
Dec 17, 2024	56.19	56.22	54.78	54.99	54.99	398,499
Dec 16, 2024	55.70	56.62	55.64	56.21	56.21	809,482
Dec 13, 2024	55.75	55.90	54.21	55.61	55.61	663,376
Dec 12, 2024	56.25	56.50	55.58	55.84	55.84	2,285,939
Dec 11, 2024	57.03	57.47	56.30	56.42	56.42	1,133,541
Dec 10, 2024	57.69	57.80	56.50	56.83	56.83	1,277,537
Dec 9, 2024	58.29	58.58	57.15	57.33	57.33	988,281
Dec 6, 2024	58.51	59.35	57.13	57.86	57.86	1,105,935
Dec 5, 2024	59.30	59.85	58.05	58.31	58.31	930,764
Dec 4, 2024	57.11	59.23	57.07	58.88	58.88	2,205,274
Dec 3, 2024	56.95	57.83	56.87	57.04	57.04	1,045,572
Dec 2, 2024	56.45	57.24	55.77	56.95	56.95	911,505
Nov 29, 2024	56.83	57.52	55.70	57.04	57.04	1,494,330
Nov 28, 2024	55.97	57.39	55.55	56.82	56.82	1,464,264
Nov 27, 2024	55.80	56.44	55.01	55.80	55.80	1,355,979
Nov 26, 2024	54.59	55.46	54.18	55.18	55.18	940,437
Nov 25, 2024	55.00	55.65	54.06	54.31	54.31	2,111,053
Nov 22, 2024	51.31	53.11	51.31	52.94	52.94	971,939
Nov 21, 2024	52.38	52.38	50.49	51.29	51.29	630,993
Nov 19, 2024	51.80	53.24	51.79	52.38	52.38	1,186,492
Nov 18, 2024	50.56	52.86	49.58	51.79	51.79	1,504,998
Nov 14, 2024	50.20	51.29	50.20	50.52	50.52	1,054,575
Nov 13, 2024	51.55	52.50	50.00	50.19	50.19	1,421,034
Nov 12, 2024	53.37	54.15	52.15	52.56	52.56	689,802
Nov 11, 2024	53.81	54.39	53.17	53.37	53.37	336,186
Nov 8, 2024	55.47	55.47	53.44	53.95	53.95	449,211
Nov 7, 2024	56.30	57.10	55.00	55.27	55.27	1,449,570
Nov 6, 2024	55.69	56.39	55.30	55.92	55.92	1,054,872
Nov 4, 2024	55.60	55.60	53.27	54.35	54.35	1,354,817
Nov 1, 2024	55.49	55.79	55.01	55.46	55.46	256,579
Oct 31, 2024	55.68	55.87	54.07	54.87	54.87	1,691,864
Oct 29, 2024	49.75	52.20	49.65	51.99	51.99	1,293,929
Oct 28, 2024	48.51	50.51	48.51	49.84	49.84	1,336,093
Oct 25, 2024	50.39	50.52	47.80	49.05	49.05	640,902
Oct 24, 2024	50.79	51.31	49.80	49.97	49.97	1,149,909
Oct 23, 2024	49.40	50.93	46.64	50.48	50.48	1,982,503
Oct 22, 2024	52.01	52.65	48.77	49.10	49.10	2,865,387
Oct 21, 2024	54.74	54.81	51.91	52.28	52.28	1,000,311
Oct 18, 2024	53.75	54.98	52.45	54.30	54.30	681,034
Oct 17, 2024	54.99	55.00	53.88	53.97	53.97	574,983
Oct 16, 2024	54.95	55.73	54.33	54.55	54.55	1,693,841
Oct 15, 2024	54.51	55.11	53.54	54.38	54.38	1,563,290
Oct 14, 2024	54.50	54.80	53.80	54.16	54.16	968,126
Oct 11, 2024	54.20	54.65	53.81	54.24	54.24	1,179,420
Oct 10, 2024	55.10	55.64	53.97	54.17	54.17	1,409,781
Oct 9, 2024	56.99	57.00	54.30	54.79	54.79	2,667,270
Oct 8, 2024	56.01	57.24	55.36	57.01	57.01	923,396
Oct 7, 2024	58.74	58.80	55.62	55.89	55.89	1,553,524
Oct 4, 2024	58.39	58.81	57.42	57.66	57.66	1,099,368
Oct 3, 2024	59.00	59.30	58.10	58.48	58.48	712,785
Oct 1, 2024	60.19	60.61	59.31	59.86	59.86	774,643
Sep 30, 2024	60.00	61.09	59.30	60.25	60.25	1,014,005
Sep 27, 2024	60.90	60.90	59.69	59.83	59.83	1,155,806
Sep 26, 2024	60.23	61.10	59.31	60.04	60.04	1,193,352
Sep 25, 2024	61.79	61.79	60.05	60.19	60.19	959,300
Sep 24, 2024	63.19	63.19	61.27	61.46	61.46	1,281,132
Sep 23, 2024	58.64	63.47	58.64	63.07	63.07	4,838,992
Sep 20, 2024	58.47	59.13	57.92	58.42	58.42	1,162,748
Sep 19, 2024	60.08	60.39	57.40	57.99	57.99	1,165,945
Sep 18, 2024	59.80	60.00	59.00	59.06	59.06	303,308
Sep 17, 2024	60.73	60.86	59.58	59.80	59.80	662,409
Sep 16, 2024	61.04	61.95	60.41	60.68	60.68	804,813
Sep 13, 2024	59.18	61.30	58.78	61.03	61.03	1,208,863
Sep 12, 2024	58.70	59.31	58.53	58.73	58.73	351,486
Sep 11, 2024	59.70	59.95	58.36	58.53	58.53	340,468
Sep 10, 2024	59.49	60.10	59.25	59.70	59.70	532,233
Sep 9, 2024	60.02	60.43	58.81	59.15	59.15	1,246,550
Sep 6, 2024	61.20	61.44	60.00	60.20	60.20	406,921
Sep 5, 2024	61.57	62.29	60.96	61.13	61.13	247,915
Sep 4, 2024	60.09	61.80	60.07	61.52	61.52	363,661
Sep 3, 2024	62.09	62.33	61.78	61.85	61.85	487,322
Sep 2, 2024	62.87	62.87	61.78	61.99	61.99	251,489
Aug 30, 2024	62.30	63.28	62.25	62.52	62.52	486,053
Aug 29, 2024	62.99	63.40	62.05	62.54	62.54	881,189
Aug 28, 2024	63.04	63.60	62.53	62.91	62.91	577,467
Aug 26, 2024	63.24	63.25	61.63	61.75	61.75	830,909
Aug 23, 2024	62.85	62.98	62.12	62.33	62.33	634,883
Aug 22, 2024	63.30	63.84	62.50	62.82	62.82	832,237
Aug 21, 2024	63.21	63.70	62.88	63.09	63.09	365,015
Aug 20, 2024	62.73	63.48	62.31	63.12	63.12	1,150,147
Aug 19, 2024	61.18	62.67	61.18	62.50	62.50	1,135,814
Aug 16, 2024	61.11	61.46	60.81	61.17	61.17	837,521
Aug 14, 2024	60.94	61.10	59.70	60.60	60.60	507,772
Aug 13, 2024	61.20	61.65	60.00	60.12	60.12	937,773
Aug 12, 2024	61.58	61.79	61.01	61.11	61.11	1,330,475
Aug 9, 2024	63.29	63.29	61.74	61.92	61.92	1,112,726
Aug 8, 2024	62.88	63.47	61.96	62.09	62.09	681,720
Aug 7, 2024	62.26	63.13	61.90	62.82	62.82	925,430
Aug 6, 2024	63.47	64.11	61.09	61.50	61.50	920,769
Aug 5, 2024	63.01	64.16	62.00	62.16	62.16	3,450,482
Aug 2, 2024	64.99	66.60	64.85	65.55	65.55	631,294
Aug 1, 2024	67.34	67.50	65.84	66.08	66.08	606,031
Jul 31, 2024	67.88	68.01	66.83	66.93	66.93	623,878
Jul 30, 2024	68.19	68.42	67.40	67.64	67.64	674,921
Jul 29, 2024	68.90	70.75	67.85	68.07	68.07	1,855,521
Jul 26, 2024	66.61	68.90	66.25	67.69	67.69	1,522,660
Jul 25, 2024	66.59	67.60	65.96	66.61	66.61	591,158
Jul 24, 2024	65.12	67.79	64.71	67.15	67.15	1,279,156
Jul 23, 2024	66.99	67.24	62.87	65.12	65.12	2,756,897
Jul 22, 2024	65.74	66.79	64.98	66.57	66.57	1,795,566
Jul 19, 2024	67.41	67.69	65.47	65.65	65.65	2,558,659
Jul 18, 2024	68.09	69.90	66.72	67.20	67.20	4,496,479
Jul 16, 2024	69.35	70.75	67.39	67.69	67.69	5,420,612
Jul 15, 2024	65.80	69.69	64.83	68.75	68.75	5,394,791
Jul 12, 2024	63.58	65.95	63.52	65.06	65.06	1,005,076
Jul 11, 2024	63.95	64.46	63.12	63.43	63.43	1,683,619
Jul 10, 2024	65.20	65.39	63.10	63.73	63.73	1,962,536
Jul 9, 2024	63.49	66.80	63.04	64.81	64.81	4,898,465
Jul 8, 2024	63.75	64.00	63.05	63.21	63.21	597,085
Jul 5, 2024	63.50	64.20	63.38	63.75	63.75	1,929,974
Jul 4, 2024	64.25	64.25	63.45	63.58	63.58	587,510
Jul 3, 2024	64.17	64.23	63.73	63.83	63.83	357,761
Jul 2, 2024	64.38	64.62	63.31	63.53	63.53	1,206,041
Jul 1, 2024	64.99	65.25	64.20	64.38	64.38	492,271
Jun 28, 2024	65.29	66.39	64.50	64.75	64.75	721,096
Jun 27, 2024	64.67	65.27	63.80	65.02	65.02	1,893,425
Jun 26, 2024	65.47	65.80	64.42	64.67	64.67	1,918,486
Jun 25, 2024	66.10	66.30	64.70	65.00	65.00	559,987
Jun 24, 2024	65.13	66.19	64.50	65.98	65.98	656,849
Jun 21, 2024	66.49	66.62	64.75	65.13	65.13	964,560
Jun 20, 2024	65.61	67.39	65.61	66.27	66.27	3,256,246
Jun 19, 2024	65.70	67.39	64.22	65.46	65.46	3,163,416
Jun 18, 2024	66.95	66.95	65.58	65.65	65.65	640,853
Jun 14, 2024	66.80	67.18	66.10	66.32	66.32	887,671
Jun 13, 2024	67.95	68.09	66.40	66.67	66.67	1,946,704
Jun 12, 2024	66.85	68.37	66.45	67.28	67.28	1,169,916
Jun 11, 2024	66.71	67.29	65.53	66.34	66.34	1,603,959
Jun 10, 2024	67.31	67.43	66.00	66.15	66.15	2,222,830
Jun 7, 2024	66.37	66.80	65.38	66.65	66.65	2,245,584
Jun 6, 2024	64.91	67.21	64.35	66.03	66.03	2,353,095
Jun 5, 2024	64.47	64.60	59.65	63.64	63.64	3,372,187
Jun 4, 2024	71.99	71.99	59.20	63.24	63.24	11,667,860
Jun 3, 2024	72.86	73.50	70.00	72.54	72.54	4,671,310
May 31, 2024	67.53	69.67	66.52	69.04	69.04	2,579,343
May 30, 2024	68.94	69.38	67.01	67.31	67.31	1,218,854
May 29, 2024	68.15	69.70	67.42	68.98	68.98	1,118,141
May 28, 2024	71.10	71.34	68.09	68.79	68.79	1,996,549
May 27, 2024	68.72	71.43	68.37	70.58	70.58	6,569,810
May 24, 2024	68.90	70.16	67.87	68.15	68.15	1,603,908
May 23, 2024	67.94	70.31	67.89	68.77	68.77	2,364,757
May 22, 2024	68.00	68.40	66.74	67.54	67.54	2,832,124
May 21, 2024	64.90	67.84	64.30	67.49	67.49	3,238,838
May 17, 2024	64.13	64.75	63.65	64.15	64.15	1,101,924
May 16, 2024	64.72	65.20	63.67	64.02	64.02	1,618,469
May 15, 2024	64.82	65.90	64.26	64.61	64.61	676,120
May 14, 2024	63.08	64.50	62.60	64.33	64.33	1,372,195
May 13, 2024	63.16	63.31	61.38	62.51	62.51	2,209,949
May 10, 2024	1.40 Dividend
May 10, 2024	63.55	64.19	61.35	63.92	63.92	2,577,168
May 9, 2024	66.09	66.50	63.14	63.56	62.16	1,296,762
May 8, 2024	64.99	66.64	64.36	65.93	64.48	2,828,481
May 7, 2024	66.90	67.50	64.64	65.16	63.72	1,564,599
May 6, 2024	68.41	69.00	65.76	66.77	65.30	3,351,790
May 3, 2024	70.20	70.33	67.88	68.40	66.89	1,830,096
May 2, 2024	70.73	70.73	69.11	69.79	68.25	1,622,716
Apr 30, 2024	71.45	72.56	69.00	70.01	68.47	5,874,698
Apr 29, 2024	68.87	71.50	67.03	71.12	69.55	5,690,667
Apr 26, 2024	66.04	69.40	65.24	67.62	66.13	4,187,817
Apr 25, 2024	64.12	66.00	63.88	65.24	63.80	2,194,660
Apr 24, 2024	64.78	64.99	63.70	63.96	62.55	675,776
Apr 23, 2024	64.61	64.86	63.80	64.45	63.03	1,206,527
Apr 22, 2024	62.41	64.60	62.15	64.39	62.97	1,280,346
Apr 19, 2024	59.75	62.10	59.20	61.53	60.17	1,984,902
Apr 18, 2024	62.71	63.42	61.00	61.35	60.00	743,794
Apr 16, 2024	61.00	62.88	60.55	62.22	60.85	1,532,056
Apr 15, 2024	60.11	62.60	59.40	61.65	60.29	4,237,533
Apr 12, 2024	64.43	65.30	63.36	63.62	62.22	984,129
Apr 10, 2024	64.70	65.20	63.74	64.76	63.33	1,581,060
Apr 9, 2024	64.92	65.56	63.72	64.45	63.03	2,119,801
Apr 8, 2024	66.59	66.59	64.20	64.64	63.22	1,050,095
Apr 5, 2024	65.51	66.75	65.00	65.67	64.22	1,384,857
Apr 4, 2024	67.65	67.70	65.10	65.79	64.34	3,468,629
Apr 3, 2024	65.14	67.25	64.72	66.91	65.44	2,477,141
Apr 2, 2024	65.55	66.54	64.80	65.19	63.75	4,964,754
Apr 1, 2024	62.95	65.49	62.94	65.18	63.74	2,609,280
Mar 28, 2024	59.20	63.08	59.20	62.29	60.92	6,003,253
Mar 27, 2024	59.25	59.87	58.72	59.19	57.89	1,582,191
Mar 26, 2024	59.84	60.22	58.59	58.97	57.67	801,077
Mar 22, 2024	59.04	60.60	58.50	59.84	58.52	1,719,317
Mar 21, 2024	59.62	60.32	58.66	58.94	57.64	1,723,612
Mar 20, 2024	58.74	59.39	57.69	58.66	57.37	835,866
Mar 19, 2024	58.99	59.62	58.18	58.64	57.35	931,824
Mar 18, 2024	60.14	60.34	58.51	58.76	57.47	1,198,494
Mar 15, 2024	58.00	59.95	55.55	59.22	57.92	3,973,400
Mar 14, 2024	53.52	58.90	52.75	58.32	57.04	4,630,153
Mar 13, 2024	58.90	59.49	53.50	54.12	52.93	2,512,260
Mar 12, 2024	61.83	61.83	58.25	58.69	57.40	2,023,287
Mar 11, 2024	62.11	63.42	61.01	61.30	59.95	4,300,337
Mar 7, 2024	62.69	63.30	61.61	61.92	60.56	2,176,302
Mar 6, 2024	63.92	64.46	61.25	62.10	60.73	4,329,359
Mar 5, 2024	61.19	63.99	60.71	63.60	62.20	3,207,879
Mar 4, 2024	60.31	61.44	59.70	61.09	59.74	2,135,233
Mar 1, 2024	60.14	61.00	59.80	60.73	59.39	1,142,024
Feb 29, 2024	58.00	60.00	57.13	59.69	58.38	2,828,667
Feb 28, 2024	60.01	60.50	57.25	57.98	56.70	1,710,364
Feb 27, 2024	60.71	61.16	59.21	59.87	58.55	1,567,076
Feb 26, 2024	61.65	61.75	60.38	60.58	59.25	1,727,750
Feb 23, 2024	61.78	62.70	60.75	61.03	59.69	2,756,375
Feb 22, 2024	60.60	62.00	58.69	61.71	60.35	2,476,817
Feb 21, 2024	61.44	62.68	60.05	60.36	59.03	2,405,643
Feb 20, 2024	62.20	62.65	60.80	60.98	59.64	3,483,736
Feb 19, 2024	62.00	63.65	61.27	61.97	60.61	5,539,315
Feb 16, 2024	62.89	63.52	61.50	62.12	60.75	2,872,008
Feb 15, 2024	60.49	62.80	59.25	62.24	60.87	7,867,793
Feb 14, 2024	56.42	60.29	55.72	59.98	58.66	3,591,120
Feb 13, 2024	55.95	58.48	54.27	57.98	56.70	7,816,772
Feb 12, 2024	61.87	62.00	54.06	55.44	54.22	9,247,805
Feb 9, 2024	64.19	65.49	58.77	61.56	60.20	8,671,147
Feb 8, 2024	69.64	70.00	63.43	63.90	62.49	8,222,301
Feb 7, 2024	63.98	68.87	62.39	66.79	65.32	15,096,960
Feb 6, 2024	60.97	64.38	60.01	61.80	60.44	6,582,493
Feb 5, 2024	57.92	63.75	57.36	60.01	58.69	18,983,740
Feb 2, 2024	57.31	58.86	56.50	57.40	56.14	6,757,063
Feb 1, 2024	55.89	57.13	54.17	56.43	55.19	8,555,510
Jan 31, 2024	54.04	56.10	53.52	55.29	54.07	4,161,025
Jan 30, 2024	54.67	55.25	53.51	53.72	52.54	2,896,065
Jan 29, 2024	53.95	55.49	53.45	53.98	52.79	6,835,097
Jan 25, 2024	53.99	54.25	52.75	53.40	52.22	2,808,791
Jan 24, 2024	51.41	54.00	50.25	53.71	52.53	4,005,379
Jan 23, 2024	54.17	54.87	50.68	51.07	49.95	11,491,080
Jan 19, 2024	52.28	52.80	51.18	51.66	50.52	7,652,225
Jan 17, 2024	49.95	51.60	48.75	49.85	48.75	10,862,830
Jan 16, 2024	50.80	52.22	49.10	50.00	48.90	15,065,010
Jan 15, 2024	48.98	50.75	48.85	50.43	49.32	8,261,087

CENTRALBK.NS Central Bank of India

46.87

-6.15%

BANKBARODA.BO Bank of Baroda Limited

217.35

-3.55%

IOB.NS Indian Overseas Bank

45.45

-5.53%

PSB.BO Punjab & Sind Bank

42.20

-4.91%

DCBBANK.BO DCB Bank Limited

109.30

-4.16%

INDIANB.BO Indian Bank

475.85

-3.25%

CUB.BO City Union Bank Limited

162.00

-2.11%

UJJIVANSFB.BO Ujjivan Small Finance Bank Limited

32.81

-5.12%

ICICIBANK.BO ICICI Bank Limited

1,229.80

-1.51%

CANBK.BO Canara Bank

88.50

-4.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank of Maharashtra (MAHABANK.BO)

Related Tickers