NSE: MAHABANK | Series: EQ
-
LTP
47.75
1.54 (3.33 %) -
Open
46.00
46.58 -
High
47.90
46.64 -
Low
45.80
45.30 -
Close
47.66
46.21 -
52W High
61.46
25 Sep, 2024 -
52W Low
43.67
03 Mar, 2025
Upper Circuit: 55.45
Lower Circuit: 36.97
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 46.00 | 47.90 | 45.80 | 47.75 | 47.66 | 1.45 | 3.14 | 61.46 | 43.67 | 13,407,637 | 63.12 Crore | 33,540 |
| 02 Apr, 2025 | 46.58 | 46.64 | 45.30 | 46.25 | 46.21 | -0.08 | -0.17 | 61.46 | 43.67 | 7,771,327 | 35.75 Crore | 29,322 |
| 01 Apr, 2025 | 46.01 | 46.84 | 46.01 | 46.32 | 46.29 | -0.05 | -0.11 | 61.46 | 43.67 | 7,122,070 | 33.05 Crore | 22,837 |
| 28 Mar, 2025 | 46.99 | 47.70 | 46.10 | 46.27 | 46.34 | -0.47 | -1 | 61.46 | 43.67 | 10,823,721 | 50.74 Crore | 31,125 |
| 27 Mar, 2025 | 46.38 | 46.98 | 45.90 | 46.81 | 46.81 | 0.43 | 0.93 | 61.46 | 43.67 | 14,870,440 | 69.12 Crore | 48,209 |
| 26 Mar, 2025 | 46.60 | 47.77 | 46.15 | 46.40 | 46.38 | -0.18 | -0.39 | 61.46 | 43.67 | 13,516,930 | 63.41 Crore | 36,924 |
| 25 Mar, 2025 | 48.55 | 48.69 | 46.12 | 46.50 | 46.56 | -1.74 | -3.6 | 61.46 | 43.67 | 17,011,408 | 80.07 Crore | 42,009 |
| 24 Mar, 2025 | 48.40 | 49.55 | 48.16 | 48.40 | 48.30 | 0.32 | 0.67 | 61.46 | 43.67 | 15,793,922 | 76.83 Crore | 40,486 |
| 21 Mar, 2025 | 47.20 | 48.35 | 46.94 | 48.05 | 47.98 | 0.73 | 1.54 | 61.46 | 43.67 | 14,352,892 | 68.69 Crore | 33,363 |
| 20 Mar, 2025 | 48.10 | 48.30 | 47.00 | 47.12 | 47.25 | -0.29 | -0.61 | 61.46 | 43.67 | 10,024,009 | 47.61 Crore | 24,172 |
| 19 Mar, 2025 | 46.00 | 47.73 | 46.00 | 47.64 | 47.54 | 1.59 | 3.46 | 61.46 | 43.67 | 8,991,804 | 42.39 Crore | 24,489 |
| 18 Mar, 2025 | 44.47 | 46.34 | 44.47 | 46.00 | 45.95 | 1.48 | 3.33 | 61.46 | 43.67 | 12,869,060 | 58.87 Crore | 29,903 |
| 17 Mar, 2025 | 45.54 | 45.79 | 44.27 | 44.36 | 44.47 | -0.96 | -2.11 | 61.46 | 43.67 | 8,382,914 | 37.69 Crore | 26,404 |
| 13 Mar, 2025 | 46.72 | 46.98 | 45.34 | 45.49 | 45.43 | -1.08 | -2.32 | 61.46 | 43.67 | 7,860,612 | 36.18 Crore | 22,671 |
| 12 Mar, 2025 | 46.98 | 47.64 | 46.29 | 46.30 | 46.51 | -0.46 | -0.98 | 61.46 | 43.67 | 5,081,937 | 23.81 Crore | 20,940 |
| 11 Mar, 2025 | 47.00 | 47.46 | 46.53 | 47.19 | 46.97 | -0.71 | -1.49 | 61.46 | 43.67 | 7,509,730 | 35.31 Crore | 23,170 |
| 10 Mar, 2025 | 47.96 | 48.44 | 47.25 | 47.44 | 47.68 | -0.28 | -0.58 | 61.46 | 43.67 | 9,037,156 | 43.34 Crore | 27,942 |
| 07 Mar, 2025 | 47.75 | 48.40 | 47.45 | 48.00 | 47.96 | 0.21 | 0.44 | 61.46 | 43.67 | 6,536,193 | 31.34 Crore | 18,796 |
| 06 Mar, 2025 | 47.80 | 48.29 | 47.42 | 47.75 | 47.75 | 0.57 | 1.21 | 61.46 | 43.67 | 10,545,152 | 50.44 Crore | 22,633 |
| 05 Mar, 2025 | 45.21 | 47.40 | 45.21 | 47.15 | 47.18 | 1.77 | 3.9 | 61.46 | 43.67 | 8,856,876 | 41.26 Crore | 28,152 |
| 04 Mar, 2025 | 44.00 | 45.77 | 43.80 | 45.45 | 45.41 | 0.77 | 1.72 | 61.46 | 43.67 | 8,881,188 | 40.02 Crore | 30,508 |