Price Data Selection & Download
Bank of Maharashtra Share Price All Time Records & Statistics (Apr 2004 - Jul 2026)
5478 daily OHLCV records on NSE from April 2004 to July 2026.
Share Price All Time High
₹96.75
January 07, 2008
NSE Exchange
Share Price All Time Low
₹8.00
March 13, 2020
NSE Exchange
Highest Volume Trading Day
298,242,980
September 18, 2023 • ₹48.15
NSE Exchange
Share Price History Data (Apr 2004 - Jul 2026)
MAHABANK daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹78.10 | ₹81.49 | ₹78.02 | ₹81.03 | 18,251,458 |
| 2026-07-23 | ₹79.00 | ₹80.10 | ₹78.06 | ₹78.48 | 9,836,339 |
| 2026-07-22 | ₹81.20 | ₹81.50 | ₹79.02 | ₹79.17 | 11,928,863 |
| 2026-07-21 | ₹80.59 | ₹82.19 | ₹80.36 | ₹81.75 | 9,943,559 |
| 2026-07-20 | ₹79.89 | ₹80.70 | ₹79.55 | ₹80.52 | 13,436,452 |
| 2026-07-17 | ₹79.60 | ₹80.59 | ₹79.15 | ₹79.90 | 7,153,493 |
| 2026-07-16 | ₹80.15 | ₹80.39 | ₹79.12 | ₹79.49 | 9,638,994 |
| 2026-07-15 | ₹80.00 | ₹81.68 | ₹79.86 | ₹80.10 | 13,776,867 |
| 2026-07-14 | ₹82.00 | ₹82.15 | ₹79.35 | ₹79.47 | 27,947,281 |
| 2026-07-13 | ₹83.57 | ₹84.71 | ₹81.90 | ₹82.56 | 29,829,138 |
| 2026-07-10 | ₹82.90 | ₹87.46 | ₹81.62 | ₹84.25 | 69,639,831 |
| 2026-07-09 | ₹81.00 | ₹82.26 | ₹80.86 | ₹82.01 | 12,124,957 |
| 2026-07-08 | ₹83.11 | ₹84.70 | ₹79.90 | ₹80.60 | 20,230,957 |
| 2026-07-07 | ₹86.89 | ₹86.89 | ₹83.00 | ₹83.19 | 22,285,700 |
| 2026-07-06 | ₹89.59 | ₹90.58 | ₹86.16 | ₹86.51 | 17,689,359 |
| 2026-07-03 | ₹91.40 | ₹91.48 | ₹88.18 | ₹88.53 | 16,125,073 |
| 2026-07-02 | ₹91.25 | ₹91.89 | ₹90.60 | ₹91.04 | 9,483,390 |
| 2026-07-01 | ₹91.75 | ₹92.78 | ₹89.90 | ₹91.20 | 15,857,817 |
| 2026-06-30 | ₹93.65 | ₹93.65 | ₹90.61 | ₹91.44 | 18,305,341 |
| 2026-06-29 | ₹88.25 | ₹94.50 | ₹88.00 | ₹93.85 | 49,937,301 |
| 2026-06-25 | ₹89.40 | ₹89.40 | ₹88.00 | ₹88.71 | 11,685,001 |
| 2026-06-24 | ₹87.80 | ₹89.31 | ₹87.59 | ₹88.53 | 8,328,152 |
| 2026-06-23 | ₹89.47 | ₹89.85 | ₹87.22 | ₹87.89 | 8,839,236 |
| 2026-06-22 | ₹90.64 | ₹90.69 | ₹88.92 | ₹89.47 | 9,397,466 |
| 2026-06-19 | ₹89.40 | ₹90.50 | ₹88.90 | ₹90.19 | 14,248,205 |
| 2026-06-18 | ₹90.80 | ₹91.20 | ₹88.81 | ₹89.50 | 12,053,692 |
| 2026-06-17 | ₹88.25 | ₹91.00 | ₹87.13 | ₹90.14 | 26,656,586 |
| 2026-06-16 | ₹89.90 | ₹90.00 | ₹87.10 | ₹88.19 | 13,331,204 |
| 2026-06-15 | ₹88.61 | ₹91.10 | ₹88.23 | ₹89.12 | 33,101,447 |
| 2026-06-12 | ₹84.40 | ₹87.62 | ₹83.67 | ₹87.30 | 36,284,743 |
| 2026-06-11 | ₹83.90 | ₹84.40 | ₹82.83 | ₹83.08 | 13,551,944 |
| 2026-06-10 | ₹84.25 | ₹85.08 | ₹83.41 | ₹84.18 | 19,378,667 |
| 2026-06-09 | ₹80.01 | ₹84.25 | ₹79.60 | ₹83.97 | 37,941,831 |
| 2026-06-08 | ₹78.50 | ₹81.50 | ₹77.80 | ₹79.61 | 15,828,378 |
| 2026-06-05 | ₹79.19 | ₹80.77 | ₹79.00 | ₹79.19 | 12,711,478 |
| 2026-06-04 | ₹79.50 | ₹80.58 | ₹78.84 | ₹79.90 | 8,749,850 |
| 2026-06-03 | ₹79.00 | ₹79.99 | ₹78.04 | ₹79.70 | 11,016,774 |
| 2026-06-02 | ₹77.41 | ₹79.43 | ₹77.07 | ₹78.91 | 9,355,862 |
| 2026-06-01 | ₹79.20 | ₹79.33 | ₹76.90 | ₹77.64 | 14,202,373 |
| 2026-05-29 | ₹80.10 | ₹80.70 | ₹78.40 | ₹79.27 | 11,912,803 |
| 2026-05-27 | ₹80.18 | ₹80.25 | ₹79.60 | ₹80.08 | 7,325,388 |
| 2026-05-26 | ₹81.36 | ₹81.75 | ₹79.81 | ₹80.18 | 13,667,175 |
| 2026-05-25 | ₹81.00 | ₹82.20 | ₹80.71 | ₹81.17 | 11,362,497 |
| 2026-05-22 | ₹79.50 | ₹80.45 | ₹79.01 | ₹80.04 | 13,186,459 |
| 2026-05-21 | ₹79.90 | ₹80.34 | ₹79.35 | ₹79.76 | 11,883,310 |
| 2026-05-20 | ₹78.00 | ₹78.99 | ₹77.09 | ₹78.75 | 7,838,024 |
| 2026-05-19 | ₹77.80 | ₹78.60 | ₹77.42 | ₹78.34 | 7,491,904 |
| 2026-05-18 | ₹77.50 | ₹78.00 | ₹76.20 | ₹77.80 | 12,211,000 |
| 2026-05-15 | ₹78.70 | ₹78.97 | ₹77.77 | ₹78.02 | 9,751,597 |
| 2026-05-14 | ₹80.50 | ₹80.70 | ₹77.30 | ₹78.50 | 14,374,430 |
| 2026-05-13 | ₹78.35 | ₹80.48 | ₹78.13 | ₹79.97 | 14,533,430 |
| 2026-05-12 | ₹81.00 | ₹82.45 | ₹78.00 | ₹78.37 | 17,449,726 |
| 2026-05-11 | ₹82.50 | ₹82.50 | ₹79.85 | ₹81.42 | 22,177,064 |
| 2026-05-08 | ₹85.31 | ₹85.31 | ₹82.67 | ₹83.90 | 19,633,062 |
| 2026-05-07 | ₹84.34 | ₹85.90 | ₹83.71 | ₹85.31 | 23,847,379 |
| 2026-05-06 | ₹82.25 | ₹84.15 | ₹82.14 | ₹83.63 | 37,582,297 |
| 2026-05-05 | ₹78.80 | ₹81.59 | ₹78.13 | ₹81.24 | 28,560,769 |
| 2026-05-04 | ₹79.00 | ₹80.12 | ₹78.93 | ₹79.30 | 17,922,648 |
| 2026-04-30 | ₹79.50 | ₹79.63 | ₹77.63 | ₹78.37 | 14,941,513 |
| 2026-04-29 | ₹78.30 | ₹81.05 | ₹77.17 | ₹79.61 | 31,621,563 |
| 2026-04-28 | ₹77.00 | ₹79.13 | ₹76.45 | ₹77.74 | 24,357,922 |
| 2026-04-27 | ₹78.70 | ₹80.11 | ₹78.51 | ₹79.75 | 20,410,069 |
| 2026-04-24 | ₹77.70 | ₹78.39 | ₹75.75 | ₹77.90 | 26,274,501 |
| 2026-04-23 | ₹79.75 | ₹79.84 | ₹77.01 | ₹77.31 | 22,534,246 |
| 2026-04-22 | ₹80.59 | ₹82.15 | ₹78.85 | ₹79.76 | 52,387,766 |
| 2026-04-21 | ₹77.40 | ₹81.50 | ₹76.98 | ₹80.18 | 152,939,074 |
| 2026-04-20 | ₹73.01 | ₹76.95 | ₹72.31 | ₹75.54 | 48,456,248 |
| 2026-04-17 | ₹71.80 | ₹72.99 | ₹71.24 | ₹72.73 | 17,291,825 |
| 2026-04-16 | ₹71.99 | ₹72.28 | ₹70.31 | ₹71.25 | 18,316,236 |
| 2026-04-15 | ₹71.42 | ₹72.24 | ₹70.85 | ₹71.39 | 12,896,288 |
| 2026-04-13 | ₹68.55 | ₹70.50 | ₹67.82 | ₹70.14 | 18,486,325 |
| 2026-04-10 | ₹70.50 | ₹71.45 | ₹69.23 | ₹70.59 | 17,294,214 |
| 2026-04-09 | ₹70.27 | ₹71.11 | ₹69.40 | ₹70.03 | 14,480,468 |
| 2026-04-08 | ₹69.50 | ₹70.75 | ₹68.35 | ₹69.94 | 29,587,648 |
| 2026-04-07 | ₹66.40 | ₹66.89 | ₹65.41 | ₹66.54 | 12,305,719 |
| 2026-04-06 | ₹64.22 | ₹67.00 | ₹63.03 | ₹66.59 | 20,626,583 |
| 2026-04-02 | ₹63.00 | ₹64.22 | ₹61.20 | ₹63.89 | 19,177,352 |
| 2026-04-01 | ₹64.00 | ₹65.50 | ₹63.25 | ₹64.88 | 16,041,678 |
| 2026-03-30 | ₹62.50 | ₹63.34 | ₹61.03 | ₹61.33 | 16,152,002 |
| 2026-03-27 | ₹64.80 | ₹64.95 | ₹63.10 | ₹64.46 | 15,925,622 |
| 2026-03-25 | ₹64.05 | ₹66.89 | ₹64.02 | ₹65.51 | 18,424,709 |
| 2026-03-24 | ₹64.90 | ₹64.90 | ₹62.42 | ₹63.88 | 26,031,048 |
| 2026-03-23 | ₹64.18 | ₹64.18 | ₹61.51 | ₹62.32 | 21,311,564 |
| 2026-03-20 | ₹63.06 | ₹66.33 | ₹63.06 | ₹65.49 | 32,971,130 |
| 2026-03-19 | ₹62.00 | ₹63.75 | ₹61.93 | ₹62.64 | 18,036,935 |
| 2026-03-18 | ₹62.80 | ₹64.35 | ₹62.78 | ₹64.13 | 14,452,657 |
| 2026-03-17 | ₹63.85 | ₹63.89 | ₹61.40 | ₹62.48 | 19,530,270 |
| 2026-03-16 | ₹63.90 | ₹64.26 | ₹61.90 | ₹63.33 | 18,679,362 |
| 2026-03-13 | ₹67.00 | ₹67.08 | ₹63.80 | ₹64.09 | 17,868,529 |
| 2026-03-12 | ₹65.56 | ₹68.02 | ₹65.45 | ₹67.11 | 12,907,665 |
| 2026-03-11 | ₹69.05 | ₹69.14 | ₹66.70 | ₹67.04 | 11,860,949 |
| 2026-03-10 | ₹67.44 | ₹69.08 | ₹66.44 | ₹68.77 | 20,969,226 |
| 2026-03-09 | ₹67.00 | ₹67.50 | ₹63.59 | ₹65.69 | 36,574,212 |
| 2026-03-06 | ₹71.00 | ₹71.23 | ₹69.50 | ₹70.13 | 15,951,877 |
| 2026-03-05 | ₹69.00 | ₹71.91 | ₹69.00 | ₹71.39 | 25,095,072 |
| 2026-03-04 | ₹70.50 | ₹70.50 | ₹67.25 | ₹68.42 | 35,412,738 |
| 2026-03-02 | ₹70.65 | ₹74.58 | ₹70.41 | ₹71.98 | 38,923,899 |
| 2026-02-27 | ₹75.62 | ₹77.00 | ₹73.82 | ₹74.76 | 31,733,355 |
| 2026-02-26 | ₹74.75 | ₹75.90 | ₹73.15 | ₹75.65 | 42,042,414 |
| 2026-02-25 | ₹72.39 | ₹74.80 | ₹71.68 | ₹74.08 | 61,816,255 |
| 2026-02-24 | ₹69.64 | ₹72.44 | ₹69.00 | ₹71.86 | 48,120,203 |
| 2026-02-23 | ₹69.36 | ₹71.24 | ₹69.15 | ₹69.64 | 21,833,063 |
| 2026-02-20 | ₹67.50 | ₹69.40 | ₹67.22 | ₹68.79 | 13,438,601 |
| 2026-02-19 | ₹69.33 | ₹69.85 | ₹67.50 | ₹68.01 | 14,850,088 |
| 2026-02-18 | ₹67.77 | ₹69.21 | ₹67.40 | ₹68.99 | 31,262,092 |
| 2026-02-17 | ₹65.94 | ₹67.64 | ₹65.44 | ₹67.30 | 22,771,862 |
| 2026-02-16 | ₹65.25 | ₹65.73 | ₹64.26 | ₹65.52 | 8,923,222 |
| 2026-02-13 | ₹65.40 | ₹66.00 | ₹64.79 | ₹65.44 | 8,944,798 |
| 2026-02-12 | ₹66.20 | ₹67.15 | ₹65.04 | ₹65.59 | 12,840,344 |
| 2026-02-11 | ₹67.06 | ₹67.27 | ₹65.73 | ₹66.24 | 8,706,342 |
| 2026-02-10 | ₹66.61 | ₹67.70 | ₹65.47 | ₹67.04 | 16,462,825 |
| 2026-02-09 | ₹66.70 | ₹67.44 | ₹65.76 | ₹66.27 | 16,438,283 |
| 2026-02-06 | ₹64.89 | ₹65.85 | ₹64.78 | ₹65.52 | 11,525,371 |
| 2026-02-05 | ₹65.57 | ₹66.04 | ₹64.69 | ₹64.95 | 9,053,574 |
| 2026-02-04 | ₹63.63 | ₹65.50 | ₹63.23 | ₹65.32 | 14,166,921 |
| 2026-02-03 | ₹64.00 | ₹64.75 | ₹62.60 | ₹63.74 | 22,400,851 |
| 2026-02-02 | ₹60.48 | ₹62.10 | ₹59.79 | ₹61.35 | 22,016,296 |
| 2026-02-01 | ₹64.50 | ₹64.99 | ₹58.63 | ₹60.43 | 18,143,218 |
| 2026-01-30 | ₹65.30 | ₹67.03 | ₹63.91 | ₹65.27 | 19,871,420 |
| 2026-01-29 | ₹65.60 | ₹67.16 | ₹65.08 | ₹65.63 | 15,140,399 |
| 2026-01-28 | ₹65.05 | ₹65.85 | ₹64.66 | ₹65.58 | 9,579,471 |
| 2026-01-27 | ₹65.69 | ₹66.12 | ₹64.20 | ₹65.02 | 16,194,335 |
| 2026-01-23 | ₹66.10 | ₹67.35 | ₹65.10 | ₹65.63 | 27,511,949 |
| 2026-01-22 | ₹64.50 | ₹66.20 | ₹64.28 | ₹65.79 | 18,274,548 |
| 2026-01-21 | ₹63.32 | ₹64.75 | ₹62.91 | ₹63.89 | 22,057,186 |
| 2026-01-20 | ₹66.35 | ₹66.99 | ₹63.60 | ₹63.92 | 22,802,538 |
| 2026-01-19 | ₹66.82 | ₹67.59 | ₹66.39 | ₹66.77 | 20,429,133 |
| 2026-01-16 | ₹66.24 | ₹67.41 | ₹66.07 | ₹66.53 | 26,360,763 |
| 2026-01-14 | ₹66.00 | ₹67.74 | ₹64.28 | ₹65.90 | 73,710,924 |
| 2026-01-13 | ₹64.20 | ₹65.65 | ₹63.69 | ₹65.05 | 51,117,690 |
| 2026-01-12 | ₹62.91 | ₹64.16 | ₹62.18 | ₹63.77 | 34,563,048 |
| 2026-01-09 | ₹62.02 | ₹63.90 | ₹61.91 | ₹62.48 | 15,093,484 |
| 2026-01-08 | ₹63.20 | ₹63.56 | ₹61.80 | ₹62.02 | 18,814,269 |
| 2026-01-07 | ₹64.44 | ₹64.44 | ₹63.05 | ₹63.33 | 12,560,054 |
| 2026-01-06 | ₹64.50 | ₹65.04 | ₹63.75 | ₹64.44 | 20,191,411 |
| 2026-01-05 | ₹64.00 | ₹65.97 | ₹63.61 | ₹64.03 | 25,139,024 |
| 2026-01-02 | ₹63.70 | ₹64.18 | ₹63.40 | ₹63.93 | 20,256,377 |
| 2026-01-01 | ₹62.45 | ₹63.84 | ₹61.44 | ₹63.63 | 31,800,785 |
Bank of Maharashtra Share Price Performance Analysis (Apr 2004 - Jul 2026)
MAHABANK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+27.35%
₹63.63 → ₹81.03
Year to Date
Price Volatility
11.97%
Low Volatility
Year to Date
Average Daily Volume
21,661,315
Year to Date Average
NSE Exchange
Bank of Maharashtra Share Price History – Frequently Asked Questions
Common questions about MAHABANK historical data and records. For live price, key ratios and fundamentals, see Bank of Maharashtra share price screener.
What is the all-time high share price of Bank of Maharashtra (MAHABANK)?
The all-time high share price of Bank of Maharashtra was ₹96.75 recorded on January 07, 2008 on the NSE exchange.
What is the all-time low share price of Bank of Maharashtra (MAHABANK)?
The all-time low share price of Bank of Maharashtra was ₹8.0 recorded on March 13, 2020 on the NSE exchange.
How can I download MAHABANK historical share price data?
You can download Bank of Maharashtra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAHABANK shares?
The highest trading volume day for Bank of Maharashtra was 298,242,980 shares traded on September 18, 2023 on the NSE exchange, with share price at ₹48.15.