BSE · MAHABANK · stock
Bank of Maharashtra (MAHABANK) stock price history
Every BSE trading session of Bank of Maharashtra from Apr 12, 2004 to Sep 28, 2026: 5,555 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAHABANK adjusted close, 2004 to 2026
- ₹93.82
- All time high, 2026
- ₹94.50
- 52 week high, ₹52.32 low
- 5,555
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
MAHABANK key facts
- Bank of Maharashtra (MAHABANK) closed at ₹80.75 on Sep 28, 2026 on BSE.
- MAHABANK's all time high close is ₹93.82, set on Jun 29, 2026; its all time low close is ₹7.19 on Mar 25, 2020.
- MAHABANK's 52 week range is ₹52.32 to ₹94.50.
- MAHABANK returned +54.1% over the year to Sep 28, 2026 and +419.4% over five years.
- Over ten years MAHABANK returned +202%, +11.7% a year compounded.
- MAHABANK's deepest drawdown was -88.1% from Jan 7, 2008 to Mar 25, 2020.
- DataCedar holds 5,555 daily sessions of MAHABANK history from Apr 12, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAHABANK price chart, 2004 to 2026
MAHABANK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -9.0% |
| 6 months | +27.2% |
| Year to date | +37.7% |
| 1 year | +54.1% |
| 3 years | +86.6% |
| 5 years | +419.4% |
| 10 years | +202.0% |
| Since Apr 12, 2004 | +221.9% |
| Compound annual growth, 22.5 years | +5.3% |
MAHABANK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹93.82 on Jun 29, 2026
- All time low close
- ₹7.19 on Mar 25, 2020
- 52 week high
- ₹94.50 on Jun 29, 2026
- 52 week low
- ₹52.32 on Sep 29, 2025
- Deepest drawdown
- -88.1% from Jan 7, 2008 to Mar 25, 2020, recovered Feb 7, 2024
- Best single session
- +20.0% on Feb 17, 2021
- Worst single session
- -17.8% on Dec 15, 2017
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 3.2×
- Best calendar year
- 2009, +119%
- Worst calendar year
- 2008, -69%
MAHABANK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Apr 12, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹60.61 | ₹94.50 | ₹58.90 | ₹80.75 | +34.1% | 262.7M | 184 |
| 2025 | ₹49.03 | ₹60.74 | ₹35.88 | ₹60.20 | +22.5% | 285.4M | 248 |
| 2024 | ₹41.57 | ₹69.19 | ₹41.51 | ₹49.14 | +18.2% | 601.9M | 245 |
| 2023 | ₹27.09 | ₹47.78 | ₹20.12 | ₹41.56 | +54.4% | 626.7M | 245 |
| 2022 | ₹16.40 | ₹31.99 | ₹12.81 | ₹26.91 | +64.1% | 366.9M | 248 |
| 2021 | ₹11.20 | ₹27.29 | ₹11.19 | ₹16.40 | +47.2% | 342.4M | 248 |
| 2020 | ₹10.99 | ₹13.67 | ₹6.96 | ₹11.14 | +0.6% | 79.8M | 251 |
| 2019 | ₹13.09 | ₹17.08 | ₹7.41 | ₹11.07 | -13.0% | 29.5M | 243 |
| 2018 | ₹19.86 | ₹21.14 | ₹9.17 | ₹12.72 | -34.8% | 32.1M | 246 |
| 2017 | ₹24.77 | ₹34.76 | ₹17.77 | ₹19.52 | -20.1% | 16.3M | 248 |
| 2016 | ₹27.33 | ₹31.95 | ₹21.35 | ₹24.43 | -10.2% | 7.6M | 246 |
| 2015 | ₹36.10 | ₹38.10 | ₹26.74 | ₹27.20 | -23.8% | 10.5M | 246 |
| 2014 | ₹29.31 | ₹46.09 | ₹24.32 | ₹35.72 | +22.4% | 29.1M | 244 |
| 2013 | ₹47.42 | ₹51.55 | ₹28.95 | ₹29.19 | -37.6% | 20.8M | 248 |
| 2012 | ₹29.13 | ₹48.28 | ₹28.54 | ₹46.76 | +62.6% | 17.6M | 245 |
| 2011 | ₹48.86 | ₹49.79 | ₹28.20 | ₹28.76 | -39.8% | 14.8M | 246 |
| 2010 | ₹35.57 | ₹61.30 | ₹33.23 | ₹47.77 | +36.5% | 57.8M | 250 |
| 2009 | ₹16.74 | ₹37.10 | ₹12.70 | ₹35.01 | +119.3% | 87.8M | 243 |
| 2008 | ₹52.14 | ₹62.15 | ₹14.15 | ₹15.96 | -69.1% | 40M | 246 |
| 2007 | ₹25.76 | ₹55.94 | ₹20.61 | ₹51.69 | +100.6% | 40.2M | 248 |
| 2006 | ₹21.03 | ₹26.67 | ₹11.85 | ₹25.76 | +23.3% | 64.6M | 247 |
| 2005 | ₹26.21 | ₹27.05 | ₹19.00 | ₹20.90 | -19.2% | 69.9M | 250 |
| 2004 | ₹22.54 | ₹29.63 | ₹13.94 | ₹25.86 | n/a | 95.8M | 190 |
MAHABANK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹80.75 | -1.8% |
| August 2026 | ₹82.24 | +3.7% |
| July 2026 | ₹79.34 | -13.2% |
| June 2026 | ₹91.40 | +17.0% |
| May 2026 | ₹78.10 | +1.1% |
| April 2026 | ₹77.27 | +27.9% |
| March 2026 | ₹60.40 | -18.1% |
| February 2026 | ₹73.73 | +14.8% |
| January 2026 | ₹64.24 | +6.7% |
| December 2025 | ₹60.20 | +6.0% |
| November 2025 | ₹56.82 | -0.8% |
| October 2025 | ₹57.28 | +5.5% |
About the MAHABANK data
Daily bars. 5,555 sessions from Apr 12, 2004 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 12, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAHABANK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
MAHABANK share price history
