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: 61.39 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 16-Oct-2025 Bumper: 58.89; Drift%: -2.29
Industry: Banks Face Value: 10; VWAP21: 58.68 Low52 Price: 42.0 Barrier: -; Drift%: -
Basic Industry: Public Sector Bank Total Equity: 7,691,554,950 Low52 Date: 07-Apr-2025 SHP: 79.6 / 2.35 / 10.06 / 8.0
Q M W D
Trend Indicator
SiS14: 129
High/Low Price Quarter: 56.3 / 43.67 Month: 58.68 / 51.71 Week: 61.13 / 57.86 Day: 57.85 / 57.27 Sis67: 86
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 57.47 57.85 57.27 57.57 57.53 0.84 44,280.28 7,340,100 2.58 3,013,328 2.37 17.34 49
2 11-Nov 58.29 58.47 56.70 57.09 57.13 -2.08 43,911.09 15,588,082 5.48 7,757,540 6.11 44.32 124
3 10-Nov 59.71 59.75 57.83 58.30 58.43 -2.21 44,841.77 16,252,535 5.72 7,976,856 6.28 46.61 128
4 07-Nov 57.30 59.85 56.90 59.62 58.69 3.83 45,857.05 19,586,973 6.89 8,648,189 6.81 50.76 139
5 06-Nov 58.69 59.10 56.60 57.42 58.02 -1.75 44,164.91 16,241,664 5.71 6,823,192 5.37 39.59 109
6 04-Nov 59.85 59.92 58.29 58.44 58.90 -2.50 44,949.45 15,111,039 5.31 8,092,483 6.37 47.66 130
7 03-Nov 59.70 60.55 58.89 59.94 59.86 1.54 46,103.18 23,641,175 8.31 9,184,187 7.23 54.98 147
8 31-Oct 58.50 61.13 58.19 59.03 59.68 1.03 45,403.25 35,420,062 12.46 11,863,185 9.34 70.80 190
9 30-Oct 60.00 60.00 58.27 58.43 58.87 -2.26 44,941.76 13,004,160 4.57 7,242,214 5.70 42.63 116
10 29-Oct 60.30 60.79 59.40 59.78 59.96 -0.40 45,980.12 13,979,649 4.92 5,953,632 4.69 35.70 95
11 28-Oct 59.00 60.60 58.91 60.02 59.90 1.92 46,164.71 29,396,797 10.34 11,917,013 9.39 71.38 191
12 27-Oct 59.00 59.63 57.86 58.89 58.50 0.00 45,295.57 18,759,687 6.60 8,180,232 6.44 47.85 131
13 24-Oct 59.68 59.94 58.40 58.89 58.99 -0.89 45,295.57 13,536,897 4.76 6,837,435 5.39 40.33 110
14 23-Oct 60.25 60.88 59.22 59.42 59.96 -1.02 45,703.22 19,151,925 6.74 9,002,730 7.09 53.98 144
15 21-Oct 60.19 60.56 59.83 60.03 60.11 0.70 46,172.40 7,649,315 2.69 3,982,649 3.14 23.94 64
16 20-Oct 57.76 59.95 57.36 59.61 59.18 4.38 45,849.36 48,646,003 17.11 20,751,907 16.35 122.81 333
17 17-Oct 57.60 57.90 56.52 57.11 57.17 -0.90 43,926.47 16,607,747 5.84 7,418,898 5.84 42.41 119
18 16-Oct 59.70 61.39 57.42 57.63 59.02 -2.82 44,326.43 49,389,136 17.37 16,876,778 13.29 99.61 271
19 15-Oct 55.90 60.24 55.34 59.30 58.81 7.60 45,610.92 95,656,124 33.64 26,681,672 21.02 156.91 428
20 14-Oct 57.99 57.99 54.66 55.11 56.06 -4.29 42,388.16 24,764,824 8.71 11,735,127 9.24 65.79 188
21 13-Oct 58.00 58.00 57.00 57.58 57.55 0.09 44,287.97 10,491,350 3.69 5,286,338 4.16 30.42 85
22 10-Oct 56.61 58.15 56.61 57.53 57.54 1.66 44,249.52 17,857,975 6.28 9,792,227 7.71 56.34 157
23 09-Oct 56.69 57.09 56.49 56.59 56.71 -0.12 43,526.51 4,363,351 1.53 2,131,443 1.68 12.09 34
24 08-Oct 57.21 57.36 56.15 56.66 56.77 -0.96 43,580.35 5,883,733 2.07 2,855,272 2.25 16.21 46
25 07-Oct 57.40 57.50 57.00 57.21 57.22 0.03 44,003.39 7,069,012 2.49 3,429,214 2.70 19.62 55
26 06-Oct 56.95 57.60 56.76 57.19 57.14 1.24 43,988.00 11,197,289 3.94 5,023,922 3.96 28.71 81
27 03-Oct 55.67 57.10 55.66 56.49 56.38 0.97 43,449.59 10,182,570 3.58 3,676,992 2.90 20.73 59
28 01-Oct 56.20 56.48 55.00 55.95 55.92 -0.05 43,034.25 9,266,506 3.26 3,761,646 2.96 21.04 60
29 30-Sep 55.01 56.73 54.80 55.98 56.08 1.99 43,057.32 10,950,312 3.85 4,783,960 3.77 26.83 77
30 29-Sep 54.25 55.54 53.91 54.89 54.96 1.67 42,218.95 7,990,759 2.81 3,253,107 2.56 17.88 52
31 26-Sep 55.49 55.49 53.85 53.99 54.32 -2.42 41,526.71 6,912,771 2.43 3,251,801 2.56 17.66 52
32 25-Sep 56.33 56.80 55.15 55.33 55.85 -1.78 42,557.37 10,317,833 3.63 5,695,731 4.49 31.81 91
33 24-Sep 57.40 58.68 56.22 56.33 57.49 -1.50 43,326.53 19,579,429 6.89 7,178,090 5.65 41.27 115
34 23-Sep 57.26 57.42 56.30 57.19 56.96 -0.12 43,988.00 7,055,472 2.48 2,640,244 2.08 15.04 42
35 22-Sep 57.02 57.75 56.72 57.26 57.29 -0.10 44,041.84 9,602,416 3.38 4,768,314 3.76 27.32 76
36 19-Sep 57.26 57.93 56.87 57.32 57.46 0.10 44,087.99 12,458,479 4.38 6,695,948 5.27 38.47 107
37 18-Sep 57.40 57.90 56.90 57.26 57.36 -0.09 44,041.84 15,894,855 5.59 7,942,662 6.26 45.56 127
38 17-Sep 55.10 57.46 55.10 57.31 56.93 4.09 44,080.30 33,088,899 11.64 14,599,060 11.50 83.11 234
39 16-Sep 54.78 55.25 54.47 55.06 54.94 0.53 42,349.70 5,365,569 1.89 2,473,430 1.95 13.59 40
40 15-Sep 54.05 54.90 54.00 54.77 54.51 1.33 42,126.65 4,771,869 1.68 2,010,796 1.58 10.96 32
41 12-Sep 54.50 54.58 53.52 54.05 53.95 -1.04 41,572.85 5,277,514 1.86 2,126,433 1.67 11.47 34
42 11-Sep 54.20 55.27 54.20 54.62 54.77 0.92 42,011.27 8,561,903 3.01 2,913,997 2.30 15.96 47
43 10-Sep 52.56 54.28 52.56 54.12 53.69 3.30 41,626.70 8,248,478 2.90 3,794,487 2.99 20.37 61
44 09-Sep 53.05 53.25 52.28 52.39 52.63 -1.28 40,296.06 2,987,241 1.05 1,401,174 1.10 7.37 22
45 08-Sep 52.75 53.40 52.40 53.07 53.03 0.91 40,819.08 3,011,666 1.06 1,269,558 1.00 6.73 20
46 05-Sep 52.19 52.80 51.84 52.59 52.30 1.06 40,449.89 3,621,899 1.27 1,412,700 1.11 7.39 23
47 04-Sep 53.12 53.35 51.90 52.04 52.45 -1.48 40,026.85 3,629,831 1.28 2,200,282 1.73 11.54 35
48 03-Sep 52.55 52.93 52.46 52.82 52.70 0.69 40,626.79 3,049,236 1.07 1,373,740 1.08 7.24 22
49 02-Sep 51.95 53.32 51.95 52.46 52.75 0.87 40,349.90 4,810,539 1.69 1,891,166 1.49 9.98 30
50 01-Sep 51.90 52.60 51.71 52.01 52.01 0.12 40,003.78 6,767,306 2.38 3,474,666 2.74 18.07 56
51 29-Aug 52.40 52.82 51.77 51.95 52.19 -1.10 39,957.63 4,009,667 1.41 1,971,609 1.55 10.29 32
52 28-Aug 53.00 53.13 52.34 52.53 52.65 -1.32 40,403.74 3,223,885 1.13 1,550,089 1.22 8.16 25
53 26-Aug 54.11 54.47 53.10 53.23 53.64 -2.02 40,942.15 3,960,852 1.39 2,280,244 1.80 12.23 37
54 25-Aug 54.51 54.97 54.21 54.33 54.42 -0.86 41,788.22 4,834,532 1.70 2,720,223 2.14 14.80 44
55 22-Aug 55.01 55.44 54.70 54.80 55.00 -0.83 42,149.72 3,312,153 1.16 1,637,025 1.29 9.00 26
56 21-Aug 55.06 55.96 55.04 55.26 55.41 0.16 42,503.53 7,150,839 2.51 3,473,210 2.74 19.25 56
57 20-Aug 55.20 55.78 54.95 55.17 55.21 -0.47 42,434.31 3,251,772 1.14 1,433,255 1.13 7.91 23
58 19-Aug 54.90 55.50 54.66 55.43 55.18 1.00 42,634.29 3,585,136 1.26 1,689,449 1.33 9.32 27
59 18-Aug 55.10 55.48 54.66 54.88 55.00 0.90 42,211.25 2,843,428 1.00 1,281,399 1.01 7.00 21
60 14-Aug 55.17 55.34 54.00 54.39 54.74 -1.22 41,834.37 3,944,961 1.39 1,781,562 1.40 9.75 29
61 13-Aug 55.50 56.07 54.95 55.06 55.37 -1.11 42,349.70 3,143,796 1.11 1,464,129 1.15 8.11 23
62 12-Aug 55.46 55.98 55.01 55.68 55.57 0.36 42,826.58 4,476,773 1.57 2,156,514 1.70 11.98 35
63 11-Aug 55.79 56.25 55.21 55.48 55.67 -0.32 42,672.75 5,101,864 1.79 1,597,304 1.26 8.89 26
64 08-Aug 53.99 55.92 53.70 55.66 55.38 3.90 42,811.19 16,178,429 5.69 6,178,202 4.87 34.21 100
65 07-Aug 53.74 53.96 52.25 53.57 53.15 -0.72 41,203.66 6,729,018 2.37 2,487,300 1.96 13.22 40
66 06-Aug 55.12 55.34 53.71 53.96 54.44 -2.10 41,503.63 7,342,758 2.58 2,996,006 2.36 16.31 49
67 05-Aug 55.25 55.65 55.00 55.12 55.24 -0.20 42,395.85 4,001,138 1.41 1,399,896 1.10 7.73 23

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