MAHABANK.NSMAHABANK.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $62.02 | $63.90 | $61.91 | $62.48 | 15.09M |
| 1/8/2026 | $63.20 | $63.56 | $61.80 | $62.02 | 18.81M |
| 1/7/2026 | $64.44 | $64.44 | $63.05 | $63.33 | 12.56M |
| 1/6/2026 | $64.50 | $65.04 | $63.75 | $64.44 | 20.19M |
| 1/5/2026 | $64.00 | $65.97 | $63.61 | $64.03 | 25.14M |
| 1/2/2026 | $63.70 | $64.18 | $63.40 | $63.93 | 20.26M |
| 1/1/2026 | $62.45 | $63.84 | $61.44 | $63.63 | 31.80M |
| 12/31/2025 | $60.51 | $62.65 | $60.27 | $62.05 | 47.41M |
| 12/30/2025 | $57.77 | $60.90 | $57.29 | $60.51 | 40.22M |
| 12/29/2025 | $57.00 | $58.08 | $56.93 | $57.77 | 10.34M |
| 12/26/2025 | $57.25 | $57.65 | $56.89 | $56.99 | 7.18M |
| 12/24/2025 | $57.85 | $57.89 | $57.18 | $57.26 | 5.10M |
| 12/23/2025 | $57.80 | $58.10 | $57.52 | $57.70 | 7.35M |
| 12/22/2025 | $57.17 | $57.83 | $57.02 | $57.67 | 9.61M |
| 12/19/2025 | $56.33 | $57.42 | $56.33 | $57.31 | 9.00M |
| 12/18/2025 | $56.74 | $56.80 | $56.00 | $56.38 | 7.25M |
| 12/17/2025 | $56.54 | $57.00 | $56.43 | $56.74 | 9.77M |
| 12/16/2025 | $57.14 | $57.53 | $56.45 | $56.52 | 6.30M |
| 12/15/2025 | $57.00 | $57.69 | $56.80 | $57.40 | 7.47M |
| 12/12/2025 | $57.50 | $57.70 | $56.90 | $57.03 | 7.20M |
| 12/11/2025 | $56.95 | $57.75 | $56.55 | $57.45 | 13.42M |
| 12/10/2025 | $57.03 | $57.60 | $56.53 | $56.72 | 12.25M |
| 12/9/2025 | $56.14 | $57.15 | $55.51 | $57.03 | 17.08M |
| 12/8/2025 | $57.21 | $57.38 | $55.70 | $56.22 | 21.75M |
| 12/5/2025 | $56.61 | $57.40 | $56.47 | $56.98 | 31.12M |
| 12/4/2025 | $56.44 | $57.00 | $55.80 | $56.95 | 30.40M |
| 12/3/2025 | $57.04 | $57.17 | $56.36 | $56.64 | 104.96M |
| 12/2/2025 | $56.39 | $58.80 | $56.10 | $57.57 | 108.57M |
| 12/1/2025 | $58.81 | $59.68 | $57.25 | $57.65 | 27.75M |
| 11/28/2025 | $59.45 | $59.53 | $58.41 | $58.56 | 12.07M |
| 11/27/2025 | $60.10 | $60.26 | $59.00 | $59.45 | 8.69M |
| 11/26/2025 | $60.00 | $60.93 | $59.63 | $59.95 | 14.32M |
| 11/25/2025 | $58.45 | $59.75 | $58.03 | $59.61 | 11.64M |
| 11/24/2025 | $58.70 | $59.55 | $58.00 | $58.22 | 10.24M |
| 11/21/2025 | $59.50 | $59.78 | $58.32 | $58.68 | 12.91M |
| 11/19/2025 | $60.45 | $61.56 | $59.65 | $61.14 | 26.94M |
| 11/18/2025 | $59.91 | $61.00 | $59.33 | $60.43 | 22.74M |
| 11/17/2025 | $58.05 | $60.33 | $57.94 | $59.91 | 30.53M |
| 11/14/2025 | $56.75 | $58.13 | $56.75 | $58.01 | 13.58M |
| 11/13/2025 | $57.57 | $57.67 | $56.85 | $56.96 | 8.81M |
| 11/12/2025 | $57.47 | $57.85 | $57.27 | $57.57 | 7.34M |
| 11/11/2025 | $58.29 | $58.47 | $56.70 | $57.09 | 15.59M |
| 11/10/2025 | $59.71 | $59.75 | $57.83 | $58.30 | 16.25M |
| 11/7/2025 | $57.30 | $59.85 | $56.90 | $59.62 | 19.59M |
| 11/6/2025 | $58.69 | $59.10 | $56.60 | $57.42 | 16.24M |
| 11/4/2025 | $59.85 | $59.92 | $58.29 | $58.44 | 15.11M |
| 11/3/2025 | $59.70 | $60.55 | $58.89 | $59.94 | 23.64M |
| 10/31/2025 | $58.50 | $61.13 | $58.19 | $59.03 | 35.42M |
| 10/30/2025 | $60.00 | $60.00 | $58.27 | $58.43 | 13.00M |
| 10/29/2025 | $60.30 | $60.79 | $59.40 | $59.78 | 13.98M |
| 10/28/2025 | $59.00 | $60.60 | $58.91 | $60.02 | 29.40M |
| 10/27/2025 | $59.00 | $59.63 | $57.86 | $58.89 | 18.76M |
| 10/24/2025 | $59.68 | $59.94 | $58.40 | $58.89 | 13.54M |
| 10/23/2025 | $60.25 | $60.88 | $59.22 | $59.42 | 19.15M |
| 10/21/2025 | $60.19 | $60.56 | $59.83 | $60.03 | 7.65M |
| 10/20/2025 | $57.76 | $59.95 | $57.36 | $59.61 | 48.65M |
| 10/17/2025 | $57.60 | $57.90 | $56.52 | $57.11 | 16.61M |
| 10/16/2025 | $59.70 | $61.39 | $57.42 | $57.63 | 49.39M |
| 10/15/2025 | $55.90 | $60.24 | $55.34 | $59.30 | 95.66M |
| 10/14/2025 | $57.99 | $57.99 | $54.66 | $55.11 | 24.76M |
| 10/13/2025 | $58.00 | $58.00 | $57.00 | $57.58 | 10.49M |