NSE: MAHABANK | Series: EQ
-
LTP
54.10
-0.64 (-1.17 %) -
Open
55.00
53.30 -
High
55.25
55.78 -
Low
53.94
52.76 -
Close
54.13
54.74 -
52W High
61.46
25 Sep, 2024 -
52W Low
47.37
23 Oct, 2024
Upper Circuit: 65.69
Lower Circuit: 43.79
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23 Dec, 2024 | 55.00 | 55.25 | 53.94 | 54.10 | 54.13 | -0.61 | -1.11 | 61.46 | 47.37 | 8,883,284 | 48.31 Crore | 51,635 |
| 20 Dec, 2024 | 53.30 | 55.78 | 52.76 | 54.85 | 54.74 | 1.66 | 3.13 | 61.46 | 47.37 | 43,532,217 | 236.88 Crore | 94,658 |
| 19 Dec, 2024 | 52.30 | 53.60 | 52.24 | 53.10 | 53.08 | -0.26 | -0.49 | 61.46 | 47.37 | 8,144,420 | 43.15 Crore | 30,583 |
| 18 Dec, 2024 | 55.19 | 55.24 | 53.01 | 53.51 | 53.34 | -1.65 | -3 | 61.46 | 47.37 | 13,421,530 | 72.32 Crore | 42,082 |
| 17 Dec, 2024 | 56.10 | 56.25 | 54.70 | 55.09 | 54.99 | -1.26 | -2.24 | 61.46 | 47.37 | 10,388,803 | 57.60 Crore | 34,286 |
| 16 Dec, 2024 | 55.65 | 56.58 | 55.65 | 56.17 | 56.25 | 0.67 | 1.21 | 61.46 | 47.37 | 9,239,787 | 51.88 Crore | 30,523 |
| 13 Dec, 2024 | 55.64 | 55.90 | 54.18 | 55.69 | 55.58 | -0.29 | -0.52 | 61.46 | 47.37 | 14,020,467 | 77.15 Crore | 38,319 |
| 12 Dec, 2024 | 56.30 | 56.49 | 55.57 | 55.76 | 55.87 | -0.55 | -0.97 | 61.46 | 47.37 | 8,723,929 | 48.79 Crore | 25,835 |
| 11 Dec, 2024 | 57.08 | 57.49 | 56.30 | 56.34 | 56.42 | -0.40 | -0.7 | 61.46 | 47.37 | 9,517,140 | 54.09 Crore | 27,293 |
| 10 Dec, 2024 | 57.50 | 57.86 | 56.70 | 56.82 | 56.82 | -0.47 | -0.82 | 61.46 | 47.37 | 14,355,748 | 81.97 Crore | 34,857 |
| 09 Dec, 2024 | 58.14 | 58.56 | 57.11 | 57.30 | 57.29 | -0.55 | -0.95 | 61.46 | 47.37 | 13,119,585 | 75.81 Crore | 36,122 |
| 06 Dec, 2024 | 58.60 | 59.39 | 57.13 | 57.90 | 57.84 | -0.49 | -0.84 | 61.46 | 47.37 | 32,940,267 | 192.02 Crore | 73,289 |
| 05 Dec, 2024 | 59.30 | 59.85 | 58.02 | 58.29 | 58.33 | -0.59 | -1 | 61.46 | 47.37 | 23,690,409 | 138.96 Crore | 62,070 |
| 04 Dec, 2024 | 57.30 | 59.25 | 57.07 | 59.15 | 58.92 | 1.85 | 3.24 | 61.46 | 47.37 | 61,181,150 | 357.36 Crore | 103,648 |
| 03 Dec, 2024 | 56.87 | 57.82 | 56.72 | 57.00 | 57.07 | 0.11 | 0.19 | 61.46 | 47.37 | 19,344,978 | 110.88 Crore | 43,523 |
| 02 Dec, 2024 | 56.58 | 57.25 | 55.77 | 56.89 | 56.96 | -0.07 | -0.12 | 61.46 | 47.37 | 10,057,982 | 56.91 Crore | 29,919 |
| 29 Nov, 2024 | 57.00 | 57.55 | 55.69 | 56.60 | 57.03 | 0.23 | 0.4 | 61.46 | 47.37 | 17,367,005 | 98.57 Crore | 40,899 |
| 28 Nov, 2024 | 55.87 | 57.30 | 55.55 | 56.69 | 56.80 | 0.98 | 1.76 | 61.46 | 47.37 | 22,649,849 | 128.15 Crore | 56,048 |
| 27 Nov, 2024 | 56.00 | 56.45 | 55.01 | 55.67 | 55.82 | 0.65 | 1.18 | 61.46 | 47.37 | 13,765,433 | 76.80 Crore | 41,505 |
| 26 Nov, 2024 | 54.51 | 55.50 | 54.20 | 55.48 | 55.17 | 0.89 | 1.64 | 61.46 | 47.37 | 10,518,735 | 57.77 Crore | 31,945 |
| 25 Nov, 2024 | 55.00 | 55.65 | 54.05 | 54.48 | 54.28 | 1.34 | 2.53 | 61.46 | 47.37 | 25,058,345 | 137.56 Crore | 62,363 |