Bank of Maharashtra share price history
NSE: MAHABANKBSE: 532525BanksMid Cap
Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Apr 2004
Last close ₹79.95down ₹0.05 (0.06%)BSE ₹79.87
Share price at the NSE close on 28 Oct 2026. Previous close ₹80.00.
28 Oct: open ₹78.95, high ₹80.10, low ₹78.06
52-week range of traded prices to 28 Oct 2026
₹55.51Low, 9 Dec 2025₹94.50High, 29 Jun 2026
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹61,494 Cr186th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 7.68
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 1.65
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- 2.75%
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 23.3%
- NIMNet interest margin. Net interest income ÷ the average assets that earn interest × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. For the year to Mar 2026. For the whole group. Net interest margin in the glossary
- 3.83%
- Gross NPAGross NPA, non-performing loans. Gross non-performing loans as a percentage of all loans, as the bank states it, in per cent on the one scale its filing writes all its ratios in; not given where that scale cannot be told, where the figure is outside what it can be, where the filing's own amounts show it written on another scale or rounded to the whole per cent, where it is 0 for a bank that lends, or where it is below the net share. At the end of Sep 2026. For the company alone, not its group: the regulator measures it company by company.
- 1.25%
- Net NPANet NPA, non-performing loans. Net non-performing loans as a percentage of loans, as the bank states it, in per cent on the one scale its filing writes all its ratios in; not given where that scale cannot be told, where the figure is outside what it can be, where the filing's own amounts show it written on another scale or rounded to the whole per cent, where it is 0 for a bank that lends, or where it is above the gross share. At the end of Sep 2026. For the company alone, not its group: the regulator measures it company by company.
- 0.12%
- CET1Common equity tier 1 ratio. The bank's core capital, mostly shareholders' money, as a percentage of its loans and other assets weighted by risk, as the bank states it, in per cent on the one scale its filing writes all its ratios in; not given where that scale cannot be told, or where the figure is outside what it can be. At the end of Sep 2026. For the company alone, not its group: the regulator measures it company by company. Common equity tier 1 ratio in the glossary
- 15.61%
- ROAReturn on assets. Profit after tax ÷ average total assets × 100 × 12 ÷ the months in the period, a rate per year; given only where the balance sheets at the start and at the end of the period are both held; not given for an insurer. It equals net interest income + other income − operating expenses − provisions + exceptional items − tax + the lines below tax, each on the same base. For the year to Mar 2026. For the whole group. Return on assets in the glossary
- 1.76%
- Volume, NSEVolume. Shares traded on the last trading day; delivery is the part buyers kept rather than sold again the same day. Volume in the glossary
- 1,01,87,95138.7% delivered
Bank of Maharashtra share price by year, month and day
Closes to 28 Oct 2026; the last month as traded on NSE
Bank of Maharashtra's share price is on record from 2 Jan 2007, when it closed at ₹40.55, to 28 Oct 2026. Its highest close was ₹94.25 on 7 Jan 2008 and its lowest ₹8.40 on 25 Mar 2020.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 79.95 | +28.8% | 93.85 | 60.43 | 62.45 | 94.50 | 58.63 | 3,92,08,18,800 |
| 2025 | 62.05 | +18.9% | 62.05 | 43.62 | 51.99 | 62.65 | 42.00 | 3,61,58,08,888 |
| 2024 | 52.19 | +15.6% | 72.50 | 45.25 | 45.25 | 73.50 | 45.10 | 6,62,65,95,330 |
| 2023 | 45.15 | +47.5% | 49.50 | 23.10 | 30.85 | 51.90 | 22.80 | 7,75,88,70,928 |
| 2022 | 30.60 | +59.4% | 34.35 | 15.15 | 19.30 | 36.25 | 15.00 | 3,33,43,18,823 |
| 2021 | 19.20 | +47.1% | 29.05 | 13.35 | 13.10 | 32.00 | 13.05 | 2,51,62,92,452 |
| 2020 | 13.05 | +1.2% | 15.55 | 8.40 | 12.80 | 16.00 | 8.00 | 60,49,12,874 |
| 2019 | 12.90 | −13.4% | 19.20 | 9.35 | 15.20 | 19.90 | 8.65 | 23,03,12,318 |
| 2018 | 14.90 | −34.8% | 23.65 | 10.75 | 23.00 | 25.00 | 10.70 | 20,83,18,020 |
| 2017 | 22.85 | −20.2% | 38.00 | 21.00 | 28.95 | 40.75 | 20.60 | 10,32,82,976 |
| 2016 | 28.65 | −9.6% | 34.90 | 27.50 | 31.75 | 37.40 | 23.20 | 3,54,22,352 |
| 2015 | 31.70 | −25.9% | 44.20 | 31.45 | 43.25 | 46.00 | 30.75 | 4,85,92,395 |
| 2014 | 42.80 | +18.9% | 54.20 | 29.30 | 36.40 | 55.10 | 29.10 | 10,77,31,629 |
| 2013 | 36.00 | −40.3% | 64.30 | 35.90 | 60.50 | 66.20 | 34.05 | 7,02,98,255 |
| 2012 | 60.35 | +57.0% | 61.10 | 38.95 | 38.50 | 61.80 | 38.45 | 5,09,25,971 |
| 2011 | 38.45 | −42.0% | 68.20 | 38.45 | 67.90 | 69.90 | 37.70 | 4,09,95,319 |
| 2010 | 66.35 | +32.7% | 82.60 | 47.70 | 50.50 | 85.00 | 47.25 | 14,16,48,008 |
| 2009 | 50.00 | +109.2% | 52.15 | 18.90 | 24.20 | 53.00 | 18.80 | 20,44,50,985 |
| 2008 | 23.90 | −70.4% | 94.25 | 21.70 | 81.00 | 96.75 | 20.95 | 7,69,67,511 |
| 2007 | 80.65 | – | 85.15 | 37.30 | 40.00 | 87.00 | 35.10 | 5,76,83,971 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 79.95 | +0.7% | 79.37 | 84.50 | 72.77 | 26,51,68,052 |
| Sep 2026 | 79.37 | −3.3% | 82.00 | 87.50 | 79.16 | 33,96,75,553 |
| Aug 2026 | 82.07 | +3.5% | 80.00 | 87.00 | 77.20 | 28,08,58,445 |
| Jul 2026 | 79.33 | −13.2% | 91.75 | 92.78 | 78.02 | 38,10,34,767 |
| Jun 2026 | 91.44 | +15.4% | 79.20 | 94.50 | 76.90 | 38,49,05,531 |
| May 2026 | 79.27 | +1.1% | 79.00 | 85.90 | 76.20 | 30,27,10,962 |
| Apr 2026 | 78.37 | +27.8% | 64.00 | 82.15 | 61.20 | 59,04,27,238 |
| Mar 2026 | 61.33 | −18.0% | 70.65 | 74.58 | 61.03 | 41,70,79,466 |
| Feb 2026 | 74.76 | +14.5% | 64.50 | 77.00 | 58.63 | 45,74,89,978 |
| Jan 2026 | 65.27 | +5.2% | 62.45 | 67.74 | 61.44 | 50,14,68,808 |
| Dec 2025 | 62.05 | +6.0% | 58.81 | 62.65 | 55.51 | 54,13,11,205 |
| Nov 2025 | 58.56 | −0.8% | 59.70 | 61.56 | 56.60 | 30,47,12,837 |
| Oct 2025 | 59.03 | +5.4% | 56.20 | 61.39 | 54.66 | 46,22,74,112 |
| Sep 2025 | 55.98 | +7.8% | 51.90 | 58.68 | 51.71 | 19,39,54,276 |
| Aug 2025 | 51.95 | −7.4% | 56.08 | 56.28 | 51.77 | 10,02,54,831 |
| Jul 2025 | 56.08 | −1.8% | 57.24 | 58.79 | 55.22 | 27,92,78,189 |
| Jun 2025 | 57.11 | +5.8% | 54.35 | 58.00 | 52.67 | 40,63,74,040 |
| May 2025 | 53.98 | +6.6% | 50.75 | 54.42 | 47.51 | 27,17,98,656 |
| Apr 2025 | 50.66 | +9.3% | 46.01 | 52.40 | 42.00 | 24,78,56,649 |
| Mar 2025 | 46.34 | −0.2% | 46.50 | 49.55 | 43.67 | 20,40,43,035 |
| Feb 2025 | 46.41 | −9.5% | 51.20 | 51.87 | 46.21 | 16,20,93,386 |
| Jan 2025 | 51.29 | −1.7% | 51.99 | 56.30 | 46.11 | 44,18,57,672 |
| Dec 2024 | 52.19 | −8.5% | 56.58 | 59.85 | 50.72 | 33,38,78,959 |
| Nov 2024 | 57.03 | +3.9% | 55.25 | 57.55 | 49.61 | 25,95,45,477 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.
| Date | Open | High | Low | Close | Average price | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| 28 Oct 2026 | 78.95 | 80.10 | 78.06 | 79.95 | 79.38 | 1,01,87,951 | 38.7% |
| 27 Oct 2026 | 77.00 | 80.50 | 76.57 | 80.00 | 78.34 | 4,23,66,795 | 34.1% |
| 26 Oct 2026 | 75.70 | 76.12 | 72.77 | 76.12 | 74.59 | 1,37,84,759 | 37.1% |
| 23 Oct 2026 | 78.60 | 78.97 | 74.85 | 75.32 | 75.59 | 1,85,10,652 | 50.5% |
| 22 Oct 2026 | 79.04 | 79.15 | 76.81 | 78.48 | 77.92 | 1,15,14,453 | 42.0% |
| 21 Oct 2026 | 80.98 | 81.65 | 78.29 | 79.04 | 79.46 | 1,12,98,125 | 46.5% |
| 19 Oct 2026 | 79.86 | 81.63 | 79.86 | 80.96 | 80.72 | 1,45,65,080 | 41.1% |
| 16 Oct 2026 | 80.27 | 81.06 | 79.50 | 79.79 | 80.08 | 1,14,92,388 | 46.1% |
| 15 Oct 2026 | 82.80 | 83.00 | 78.66 | 80.16 | 80.22 | 2,09,43,106 | 36.3% |
| 14 Oct 2026 | 83.10 | 83.64 | 81.45 | 83.10 | 82.35 | 1,55,09,968 | 37.5% |
| 13 Oct 2026 | 83.41 | 84.09 | 82.56 | 83.74 | 83.11 | 1,17,03,142 | 46.1% |
| 12 Oct 2026 | 83.17 | 83.87 | 82.24 | 83.00 | 82.90 | 1,09,16,983 | 47.5% |
| 9 Oct 2026 | 82.70 | 84.13 | 81.88 | 83.16 | 83.02 | 1,08,07,572 | 36.1% |
| 8 Oct 2026 | 84.15 | 84.50 | 82.05 | 82.05 | 83.13 | 95,05,081 | 38.3% |
| 7 Oct 2026 | 80.80 | 84.50 | 79.89 | 84.15 | 82.73 | 2,08,83,267 | 37.0% |
| 6 Oct 2026 | 81.00 | 81.30 | 80.02 | 80.80 | 80.49 | 84,55,689 | 51.9% |
| 5 Oct 2026 | 81.01 | 82.40 | 79.85 | 80.90 | 81.09 | 1,31,14,830 | 43.7% |
| 1 Oct 2026 | 79.37 | 81.13 | 78.87 | 80.50 | 80.15 | 96,08,211 | 35.0% |
| 30 Sep 2026 | 80.00 | 81.50 | 79.37 | 79.37 | 80.20 | 1,95,68,168 | 50.5% |
| 29 Sep 2026 | 80.70 | 80.74 | 79.16 | 79.16 | 79.96 | 2,30,53,186 | 56.8% |
| 28 Sep 2026 | 84.50 | 84.50 | 80.49 | 80.85 | 81.52 | 1,66,55,515 | 49.9% |
| 25 Sep 2026 | 82.30 | 84.88 | 81.91 | 84.88 | 83.73 | 1,21,67,444 | 47.0% |
Prices in ₹ per share as traded, not adjusted.