Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MAHABANK, Bank of Maharashtra, INE457A01014, Listing: 12-Apr-2004

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 77.0 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 27-Feb-2026 Bumper: 63.25; Drift%: 1.0
Industry: Banks Face Value: 10; VWAP21: 65.60 Low52 Price: 42.0 Barrier: -; Drift%: -
Basic Industry: Public Sector Bank Total Equity: 7,691,554,950 Low52 Date: 07-Apr-2025 SHP: 73.6 / 4.92 / 13.5 / 7.97
Q M W D
Trend Indicator
SiS14: 121
High/Low Price Quarter: 56.3 / 43.67 Month: 62.65 / 55.51 Week: 77.0 / 69.0 Day: 64.22 / 61.2 Sis67: 156
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 02-Apr 63.00 64.22 61.20 63.89 62.61 -1.53 49,141.34 19,177,352 3.76 6,255,277 2.34 39.16 102
2 01-Apr 64.00 65.50 63.25 64.88 64.44 5.79 49,902.81 16,041,678 3.14 6,059,653 2.26 39.05 99
3 30-Mar 62.50 63.34 61.03 61.33 62.15 -4.86 47,172.31 16,152,002 3.17 6,117,430 2.28 38.02 100
4 27-Mar 64.80 64.95 63.10 64.46 64.14 -1.60 49,579.76 15,925,622 3.12 6,072,388 2.27 38.95 99
5 25-Mar 64.05 66.89 64.02 65.51 65.97 2.55 50,387.38 18,424,709 3.61 6,462,549 2.41 42.63 105
6 24-Mar 64.90 64.90 62.42 63.88 63.38 2.50 49,133.65 26,031,048 5.10 10,407,928 3.89 65.97 170
7 23-Mar 64.18 64.18 61.51 62.32 62.51 -4.84 47,933.77 21,311,564 4.18 9,611,853 3.59 60.08 157
8 20-Mar 63.06 66.33 63.06 65.49 65.29 4.55 50,371.99 32,971,130 6.46 15,199,009 5.68 99.23 248
9 19-Mar 62.00 63.75 61.93 62.64 62.83 -2.32 48,179.90 18,036,935 3.53 7,595,512 2.84 47.72 124
10 18-Mar 62.80 64.35 62.78 64.13 63.88 2.64 49,325.94 14,452,657 2.83 5,983,805 2.23 38.22 98
11 17-Mar 63.85 63.89 61.40 62.48 62.13 -1.34 48,056.84 19,530,270 3.83 6,455,035 2.41 40.11 105
12 16-Mar 63.90 64.26 61.90 63.33 62.96 -1.19 48,710.62 18,679,362 3.66 6,602,046 2.47 41.57 108
13 13-Mar 67.00 67.08 63.80 64.09 64.87 -4.50 49,295.18 17,868,529 3.50 7,471,288 2.79 48.47 122
14 12-Mar 65.56 68.02 65.45 67.11 66.86 0.10 51,618.03 12,907,665 2.53 3,460,650 1.29 23.14 56
15 11-Mar 69.05 69.14 66.70 67.04 67.98 -2.52 51,564.18 11,860,949 2.32 4,550,994 1.70 30.94 74
16 10-Mar 67.44 69.08 66.44 68.77 67.87 4.69 52,894.82 20,969,226 4.11 7,259,961 2.71 49.27 118
17 09-Mar 67.00 67.50 63.59 65.69 65.42 -6.33 50,525.82 36,574,212 7.17 13,494,333 5.04 88.28 220
18 06-Mar 71.00 71.23 69.50 70.13 70.50 -1.76 53,940.87 15,951,877 3.13 6,737,753 2.52 47.50 110
19 05-Mar 69.00 71.91 69.00 71.39 70.56 4.34 54,910.01 25,095,072 4.92 10,585,008 3.95 74.69 173
20 04-Mar 70.50 70.50 67.25 68.42 68.41 -4.95 52,625.62 35,412,738 6.94 17,119,568 6.39 117.11 279
21 02-Mar 70.65 74.58 70.41 71.98 72.74 -3.72 55,363.81 38,923,899 7.63 16,784,973 6.27 122.09 274
22 27-Feb 75.62 77.00 73.82 74.76 75.23 -1.18 57,502.06 31,733,355 6.22 11,695,263 4.37 87.98 191
23 26-Feb 74.75 75.90 73.15 75.65 74.73 2.12 58,186.61 42,042,414 8.24 16,265,203 6.07 121.55 265
24 25-Feb 72.39 74.80 71.68 74.08 73.81 3.09 56,979.04 61,816,255 12.11 27,243,258 10.17 201.08 444
25 24-Feb 69.64 72.44 69.00 71.86 71.46 3.19 55,271.51 48,120,203 9.43 18,005,795 6.72 128.67 294
26 23-Feb 69.36 71.24 69.15 69.64 70.09 1.24 53,563.99 21,833,063 4.28 8,621,917 3.22 60.43 141
27 20-Feb 67.50 69.40 67.22 68.79 68.80 1.15 52,910.21 13,438,601 2.63 5,775,515 2.16 39.74 94
28 19-Feb 69.33 69.85 67.50 68.01 68.73 -1.42 52,310.27 14,850,088 2.91 6,559,185 2.45 45.08 107
29 18-Feb 67.77 69.21 67.40 68.99 68.62 2.51 53,064.04 31,262,092 6.13 12,720,684 4.75 87.29 208
30 17-Feb 65.94 67.64 65.44 67.30 67.03 2.72 51,764.16 22,771,862 4.46 9,720,269 3.63 65.15 159
31 16-Feb 65.25 65.73 64.26 65.52 64.99 0.12 50,395.07 8,923,222 1.75 3,722,419 1.39 24.19 61
32 13-Feb 65.40 66.00 64.79 65.44 65.56 -0.23 50,333.54 8,944,798 1.75 4,124,863 1.54 27.04 67
33 12-Feb 66.20 67.15 65.04 65.59 66.22 -0.98 50,448.91 12,840,344 2.52 5,775,638 2.16 38.25 94
34 11-Feb 67.06 67.27 65.73 66.24 66.21 -1.19 50,948.86 8,706,342 1.71 3,607,961 1.35 23.89 59
35 10-Feb 66.61 67.70 65.47 67.04 66.92 1.16 51,564.18 16,462,825 3.23 7,035,420 2.63 47.08 115
36 09-Feb 66.70 67.44 65.76 66.27 66.35 1.14 50,971.93 16,438,283 3.22 7,425,957 2.77 49.27 121
37 06-Feb 64.89 65.85 64.78 65.52 65.31 0.88 50,395.07 11,525,371 2.26 5,946,454 2.22 38.84 97
38 05-Feb 65.57 66.04 64.69 64.95 65.38 -0.57 49,956.65 9,053,574 1.77 4,323,025 1.61 28.26 70
39 04-Feb 63.63 65.50 63.23 65.32 64.63 2.48 50,241.24 14,166,921 2.78 7,263,033 2.71 46.94 118
40 03-Feb 64.00 64.75 62.60 63.74 63.65 3.90 49,025.97 22,400,851 4.39 11,498,074 4.29 73.19 187
41 02-Feb 60.48 62.10 59.79 61.35 60.74 1.52 47,187.69 22,016,296 4.31 9,244,278 3.45 56.15 150
42 01-Feb 64.50 64.99 58.63 60.43 62.31 -7.42 46,480.07 18,143,218 3.56 7,937,496 2.96 49.46 129
43 30-Jan 65.30 67.03 63.91 65.27 65.45 -0.55 50,202.78 19,871,420 3.89 9,341,023 3.49 61.14 152
44 29-Jan 65.60 67.16 65.08 65.63 65.83 0.08 50,479.68 15,140,399 2.97 6,473,957 2.42 42.62 105
45 28-Jan 65.05 65.85 64.66 65.58 65.16 0.86 50,441.22 9,579,471 1.88 3,848,167 1.44 25.07 63
46 27-Jan 65.69 66.12 64.20 65.02 64.94 -0.93 50,010.49 16,194,335 3.17 6,523,400 2.44 42.36 106
47 23-Jan 66.10 67.35 65.10 65.63 66.52 -0.24 50,479.68 27,511,949 5.39 13,356,470 4.99 88.85 217
48 22-Jan 64.50 66.20 64.28 65.79 65.38 2.97 50,602.74 18,274,548 3.58 8,424,640 3.15 55.08 137
49 21-Jan 63.32 64.75 62.91 63.89 63.92 -0.05 49,141.34 22,057,186 4.32 8,960,082 3.35 57.27 146
50 20-Jan 66.35 66.99 63.60 63.92 64.74 -4.27 49,164.42 22,802,538 4.47 10,728,992 4.01 69.46 174
51 19-Jan 66.82 67.59 66.39 66.77 66.91 0.36 51,356.51 20,429,133 4.00 8,447,929 3.16 56.53 137
52 16-Jan 66.24 67.41 66.07 66.53 66.76 0.96 51,171.92 26,360,763 5.17 10,655,643 3.98 71.14 173
53 14-Jan 66.00 67.74 64.28 65.90 65.87 1.31 50,687.35 73,710,924 14.45 23,755,463 8.87 156.48 386
54 13-Jan 64.20 65.65 63.69 65.05 64.71 2.01 50,033.56 51,117,690 10.02 16,200,726 6.05 104.83 263
55 12-Jan 62.91 64.16 62.18 63.77 63.51 2.06 49,049.05 34,563,048 6.77 18,116,748 6.77 115.06 294
56 09-Jan 62.02 63.90 61.91 62.48 62.75 0.74 48,056.84 15,093,484 2.96 5,878,937 2.20 36.89 96
57 08-Jan 63.20 63.56 61.80 62.02 62.41 -2.07 47,703.02 18,814,269 3.69 10,558,446 3.94 65.90 172
58 07-Jan 64.44 64.44 63.05 63.33 63.55 -1.72 48,710.62 12,560,054 2.46 7,049,410 2.63 44.80 115
59 06-Jan 64.50 65.04 63.75 64.44 64.56 0.64 49,564.38 20,191,411 3.96 8,442,066 3.15 54.50 137
60 05-Jan 64.00 65.97 63.61 64.03 64.55 0.16 49,249.03 25,139,024 4.93 9,958,986 3.72 64.29 162
61 02-Jan 63.70 64.18 63.40 63.93 63.87 0.47 49,172.11 20,256,377 3.97 9,591,749 3.58 61.26 156
62 01-Jan 62.45 63.84 61.44 63.63 63.15 2.55 48,941.36 31,800,785 6.23 15,247,118 5.69 96.29 248
63 31-Dec 60.51 62.65 60.27 62.05 61.94 2.55 47,726.10 47,410,686 9.29 20,264,459 7.57 125.52 329
64 30-Dec 57.77 60.90 57.29 60.51 59.69 4.74 46,541.60 40,215,113 7.88 21,478,266 8.02 128.20 349
65 29-Dec 57.00 58.08 56.93 57.77 57.61 1.37 44,434.11 10,337,708 2.03 5,648,461 2.11 32.54 92
66 26-Dec 57.25 57.65 56.89 56.99 57.23 -0.47 43,834.17 7,175,248 1.41 3,728,600 1.39 21.34 61
67 24-Dec 57.85 57.89 57.18 57.26 57.50 -0.76 44,041.84 5,102,637 1.00 2,677,622 1.00 15.40 44

Similar Stocks: BANKBARODA    CANBK    PNB    SBIN    UNIONBANK    BANKINDIA    INDIANB    IOB    MAHABANK    PSB    CENTRALBK    UCOBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com