Bank of Maharashtra

BMBK
🏛️ india →
56.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.15 19.35 19.05 19.20 1.8M
2021-12-30 19.25 19.50 18.25 19.05 3.5M
2021-12-29 19.50 19.60 19.25 19.30 1.9M
2021-12-28 19.50 19.75 19.30 19.50 2.8M
2021-12-27 19.60 20.05 19.30 19.50 2.4M
2021-12-24 19.60 20.10 19.15 19.60 4.9M
2021-12-23 19.50 19.80 19.35 19.60 2.2M
2021-12-22 19.45 19.50 19.10 19.40 1.7M
2021-12-21 19.00 19.25 18.80 19.00 2.4M
2021-12-20 19.40 19.40 18.50 18.80 5.6M
2021-12-17 20.00 20.00 19.50 19.60 2.2M
2021-12-16 20.45 20.60 19.75 19.90 4.6M
2021-12-15 20.50 20.55 20.25 20.30 1.8M
2021-12-14 20.75 20.80 20.30 20.40 3.1M
2021-12-13 21.25 21.35 20.65 20.90 6.5M
2021-12-10 20.00 20.95 19.70 20.60 7.5M
2021-12-09 19.55 20.15 19.30 19.95 4.2M
2021-12-08 19.35 19.65 19.35 19.45 1.9M
2021-12-07 19.50 19.75 19.15 19.25 3.0M
2021-12-06 19.70 19.70 19.05 19.15 2.0M
2021-12-03 19.15 20.10 19.10 19.45 4.5M
2021-12-02 19.15 19.35 19.00 19.10 2.2M
2021-12-01 19.10 19.50 19.10 19.20 2.3M
2021-11-30 19.15 19.75 19.10 19.20 3.1M
2021-11-29 19.70 19.85 18.65 19.10 3.4M
2021-11-26 20.10 20.15 19.75 19.85 3.1M
2021-11-25 20.60 20.65 20.10 20.40 3.8M
2021-11-24 20.30 21.45 20.25 20.50 10.4M
2021-11-23 19.30 19.65 18.90 19.50 3.2M
2021-11-22 19.80 19.90 19.05 19.20 3.4M
2021-11-18 20.15 20.35 19.70 19.80 3.9M
2021-11-17 20.45 20.45 20.05 20.15 2.6M
2021-11-16 20.35 20.65 20.20 20.25 2.3M
2021-11-15 20.95 21.00 20.20 20.30 3.6M
2021-11-12 21.10 21.15 20.70 20.85 2.0M
2021-11-11 21.20 21.35 20.80 20.90 3.4M
2021-11-10 21.75 21.95 21.05 21.25 4.6M
2021-11-09 21.50 22.00 21.40 21.80 5.9M
2021-11-08 21.50 21.60 21.10 21.40 4.4M
2021-11-04 21.10 21.45 21.05 21.40 1.9M
2021-11-03 21.45 21.45 20.80 20.85 3.1M
2021-11-02 20.85 21.40 20.65 21.30 4.6M
2021-11-01 20.85 21.00 20.55 20.70 3.1M
2021-10-29 20.75 21.15 19.80 20.80 6.3M
2021-10-28 21.75 21.75 20.55 20.70 6.4M
2021-10-27 21.90 22.40 21.60 21.75 9.0M
2021-10-26 21.30 22.25 21.30 21.80 9.5M
2021-10-25 21.95 22.10 20.90 21.35 9.6M
2021-10-22 22.50 22.70 20.75 21.70 14.5M
2021-10-21 21.40 22.85 21.10 22.00 32.4M
2021-10-20 21.60 21.70 20.75 20.95 7.6M
2021-10-19 22.15 22.60 21.40 21.55 15.5M
2021-10-18 21.25 22.15 21.20 21.95 13.6M
2021-10-14 21.25 21.65 20.95 21.10 6.9M
2021-10-13 21.40 21.50 20.85 21.10 9.9M
2021-10-12 20.75 21.50 20.25 21.20 14.0M
2021-10-11 20.85 21.10 20.50 20.55 6.6M
2021-10-08 20.75 20.85 20.35 20.65 7.8M
2021-10-07 20.30 20.60 20.20 20.25 3.5M
2021-10-06 20.80 20.80 20.00 20.10 5.2M
2021-10-05 20.15 20.85 20.05 20.55 9.3M
2021-10-04 20.15 20.25 20.05 20.15 5.4M
2021-10-01 20.05 20.25 19.30 20.00 8.2M
2021-09-30 19.10 21.15 19.10 20.05 44.7M
2021-09-29 18.20 19.25 18.10 18.85 8.5M
2021-09-28 18.15 18.40 18.10 18.25 2.8M
2021-09-27 18.25 18.35 18.00 18.05 3.3M
2021-09-24 18.50 18.50 18.00 18.05 4.2M
2021-09-23 18.55 18.70 18.25 18.25 4.2M
2021-09-22 18.50 18.70 18.25 18.30 4.8M
2021-09-21 18.55 18.65 18.00 18.35 6.3M
2021-09-20 19.10 19.20 18.50 18.55 6.3M
2021-09-17 20.15 20.30 18.65 19.30 15.2M
2021-09-16 18.60 20.15 18.25 19.95 25.9M
2021-09-15 18.30 18.85 18.15 18.45 6.8M
2021-09-14 18.10 18.50 18.10 18.20 3.9M
2021-09-13 18.30 18.40 17.95 18.05 4.1M
2021-09-09 18.40 18.40 18.10 18.20 3.8M
2021-09-08 18.50 18.75 18.15 18.25 6.4M
2021-09-07 19.30 19.45 18.30 18.35 9.1M
2021-09-06 18.20 19.35 17.95 18.95 13.1M
2021-09-03 18.15 18.60 18.00 18.05 4.5M
2021-09-02 18.05 18.30 17.90 18.05 3.3M
2021-09-01 18.10 18.15 17.80 17.90 3.5M
2021-08-31 18.15 18.50 18.00 18.05 5.3M
2021-08-30 18.15 18.40 18.05 18.10 4.3M
2021-08-27 18.15 18.15 17.75 18.05 4.4M
2021-08-26 18.15 18.15 17.80 17.85 3.7M
2021-08-25 18.20 18.50 17.95 18.05 4.1M
2021-08-24 18.30 18.35 17.85 18.05 4.4M
2021-08-23 18.85 18.95 17.20 18.05 5.7M
2021-08-20 18.60 19.20 18.40 18.50 4.8M
2021-08-18 19.15 19.35 18.85 18.90 3.6M
2021-08-17 19.85 19.90 19.05 19.15 4.4M
2021-08-16 20.65 20.65 19.65 19.80 4.0M
2021-08-13 19.25 20.85 19.25 20.45 14.1M
2021-08-12 18.60 19.70 18.50 19.20 7.9M
2021-08-11 19.55 19.70 18.45 18.60 9.8M
2021-08-10 20.25 20.50 19.45 19.55 6.4M
2021-08-09 20.70 20.75 20.00 20.25 3.9M
2021-08-06 20.45 21.35 20.40 20.55 6.3M
2021-08-05 21.55 21.55 20.20 20.45 6.4M
2021-08-04 21.75 21.75 21.30 21.40 4.6M
2021-08-03 21.80 22.20 21.45 21.55 4.1M
2021-08-02 22.80 22.80 21.00 21.75 6.4M
2021-07-30 21.55 22.25 21.40 21.90 6.3M
2021-07-29 21.50 21.95 21.30 21.40 4.7M
2021-07-28 22.35 22.35 21.20 21.50 8.5M
2021-07-27 22.90 23.05 22.15 22.30 4.1M
2021-07-26 23.40 23.40 22.60 22.75 3.6M
2021-07-23 23.60 23.65 23.00 23.15 7.2M
2021-07-22 23.70 23.90 22.85 23.10 21.8M
2021-07-20 24.00 24.00 23.25 23.65 2.8M
2021-07-19 23.80 24.40 23.40 23.95 4.6M
2021-07-16 24.25 24.30 23.95 24.00 2.8M
2021-07-15 24.40 24.50 23.90 24.15 2.7M
2021-07-14 24.50 24.65 24.25 24.35 5.2M
2021-07-13 24.00 24.75 23.85 24.30 5.4M
2021-07-12 24.55 24.55 23.55 23.80 8.5M
2021-07-09 25.05 25.10 24.15 24.25 6.6M
2021-07-08 25.30 25.60 24.80 24.95 2.8M
2021-07-07 25.45 25.65 25.15 25.20 4.2M
2021-07-06 25.35 25.55 25.00 25.25 5.9M
2021-07-05 25.80 25.80 25.30 25.35 3.3M
2021-07-02 25.70 25.70 25.05 25.10 4.4M
2021-07-01 25.55 25.65 25.25 25.30 3.1M
2021-06-30 25.45 26.30 25.25 25.40 9.4M
2021-06-29 25.65 25.75 25.25 25.35 2.9M
2021-06-28 25.45 26.20 25.30 25.65 9.2M
2021-06-25 25.25 25.95 25.05 25.25 8.3M
2021-06-24 25.25 25.60 24.90 25.10 5.1M
2021-06-23 25.90 26.10 24.90 25.10 8.9M
2021-06-22 26.70 26.75 25.80 25.95 16.8M
2021-06-21 25.00 27.70 24.60 26.35 38.1M
2021-06-18 25.80 25.80 24.20 25.10 6.1M
2021-06-17 25.00 26.20 25.00 25.45 5.8M
2021-06-16 26.40 26.40 25.75 25.85 4.1M
2021-06-15 26.45 26.75 26.10 26.20 5.5M
2021-06-14 26.75 26.75 25.40 26.20 9.9M
2021-06-11 27.00 27.25 26.45 26.55 9.4M
2021-06-10 26.55 27.00 26.30 26.75 11.2M
2021-06-09 26.55 27.35 25.65 26.20 20.3M
2021-06-08 28.15 28.25 26.10 26.40 35.4M
2021-06-07 30.50 32.00 27.90 28.65 72.0M
2021-06-04 26.30 29.75 25.80 29.05 115.2M
2021-06-03 26.30 26.55 25.55 25.70 16.3M
2021-06-02 23.75 26.10 23.70 25.70 23.4M
2021-06-01 24.25 24.30 23.55 23.65 4.4M
2021-05-31 24.50 24.65 24.15 24.30 3.1M
2021-05-28 25.00 25.00 24.30 24.45 4.2M
2021-05-27 24.80 24.85 24.35 24.70 4.2M
2021-05-26 24.80 25.00 24.60 24.70 3.6M
2021-05-25 25.35 25.45 24.70 24.75 5.3M
2021-05-24 25.30 25.50 25.15 25.25 4.7M
2021-05-21 25.00 25.35 24.90 25.15 6.1M
2021-05-20 25.20 25.30 24.80 24.85 5.3M
2021-05-19 25.05 25.95 24.80 25.10 19.8M
2021-05-18 25.65 25.90 24.90 25.05 6.3M
2021-05-17 25.70 25.95 25.10 25.50 10.5M
2021-05-14 25.70 26.15 24.40 25.00 15.0M
2021-05-12 24.70 26.45 24.70 25.30 38.1M
2021-05-11 24.30 25.25 23.95 24.85 9.3M
2021-05-10 25.00 25.10 24.30 24.55 7.8M
2021-05-07 25.00 25.20 24.20 24.35 8.4M
2021-05-06 24.25 25.95 24.25 24.60 19.6M
2021-05-05 24.80 25.50 23.95 24.15 9.0M
2021-05-04 23.75 25.55 23.55 24.30 24.7M
2021-05-03 23.70 23.95 23.20 23.45 4.8M
2021-04-30 24.50 24.85 24.00 24.05 8.8M
2021-04-29 24.30 25.25 23.50 24.75 20.4M
2021-04-28 23.70 24.05 23.55 23.85 6.8M
2021-04-27 23.85 23.95 23.10 23.60 9.7M
2021-04-26 23.20 23.95 23.10 23.40 5.7M
2021-04-23 22.85 23.25 22.60 22.90 8.4M
2021-04-22 22.10 23.80 21.60 22.85 17.7M
2021-04-20 24.00 24.35 22.55 22.70 12.3M
2021-04-19 23.95 24.30 23.20 23.45 15.6M
2021-04-16 25.45 26.70 25.10 25.30 28.1M
2021-04-15 26.00 26.45 24.65 25.20 27.5M
2021-04-13 23.00 27.40 22.85 27.00 70.3M
2021-04-12 23.80 24.25 22.30 22.85 27.4M
2021-04-09 21.45 25.40 21.45 24.75 55.3M
2021-04-08 21.70 21.85 21.15 21.20 3.5M
2021-04-07 21.00 21.70 20.70 21.30 4.6M
2021-04-06 21.40 21.45 20.90 21.00 3.0M
2021-04-05 20.90 22.00 20.75 21.25 5.8M
2021-04-01 21.30 21.95 21.05 21.45 7.5M
2021-03-31 20.95 21.20 20.35 20.80 5.2M
2021-03-30 21.00 21.20 20.15 20.75 4.5M
2021-03-26 21.45 22.00 20.80 20.90 5.7M
2021-03-25 21.95 22.25 19.60 20.85 13.3M
2021-03-24 22.70 23.00 20.85 21.65 37.8M
2021-03-23 19.70 20.95 19.20 20.95 17.4M
2021-03-22 19.20 19.95 18.80 19.05 6.1M
2021-03-19 19.00 19.65 18.10 18.95 8.1M
2021-03-18 21.00 21.15 18.80 19.30 6.7M
2021-03-17 21.55 21.80 20.45 20.55 4.4M
2021-03-16 22.25 22.30 20.80 21.40 6.9M
2021-03-15 23.30 23.35 21.90 22.15 6.5M
2021-03-12 23.70 25.30 22.90 22.95 9.0M
2021-03-10 23.50 23.75 22.90 23.00 5.3M
2021-03-09 24.90 25.15 22.75 23.00 14.9M
2021-03-08 23.75 24.05 23.10 24.05 23.8M
2021-03-05 22.20 22.35 21.70 21.90 4.2M
2021-03-04 22.85 23.15 22.05 22.20 7.1M
2021-03-03 23.30 23.95 22.80 22.95 8.4M
2021-03-02 23.55 23.70 22.80 23.05 7.2M
2021-03-01 25.20 25.20 22.90 23.25 9.7M
2021-02-26 24.50 25.45 23.70 24.10 28.5M
2021-02-25 25.15 25.75 24.50 25.75 31.1M
2021-02-24 22.00 23.45 21.95 23.45 20.5M
2021-02-23 22.10 23.20 20.50 21.35 26.0M
2021-02-22 23.30 23.50 21.05 21.75 35.4M
2021-02-19 25.90 27.60 22.60 23.35 117.1M
2021-02-18 25.10 25.10 25.10 25.10 3.9M
2021-02-17 20.20 22.85 20.00 22.85 44.7M
2021-02-16 18.30 19.05 17.65 19.05 20.4M
2021-02-15 15.70 16.20 15.70 15.90 3.0M
2021-02-12 15.90 16.10 15.70 15.80 2.4M
2021-02-11 16.50 16.50 15.80 15.95 4.6M
2021-02-10 16.00 16.00 15.30 15.40 3.4M
2021-02-09 16.35 16.35 15.85 15.95 4.6M
2021-02-08 16.45 16.70 16.15 16.35 5.0M
2021-02-05 16.20 16.85 16.05 16.15 11.8M
2021-02-04 15.50 16.25 15.35 16.05 13.2M
2021-02-03 15.20 15.45 15.05 15.30 5.8M
2021-02-02 15.20 15.60 14.95 15.00 6.6M
2021-02-01 15.30 15.65 14.60 14.85 14.3M
2021-01-29 14.40 15.45 14.25 14.95 9.0M
2021-01-28 13.90 14.40 13.75 14.25 2.8M
2021-01-27 13.95 14.25 13.65 13.95 4.1M
2021-01-25 14.60 14.70 13.50 13.60 4.8M
2021-01-22 15.10 15.25 14.25 14.45 4.7M
2021-01-21 16.20 16.25 14.80 15.00 9.1M
2021-01-20 16.00 16.45 15.80 16.00 14.0M
2021-01-19 15.00 16.15 14.85 15.85 28.9M
2021-01-18 14.85 15.15 14.55 14.75 7.5M
2021-01-15 14.70 14.90 14.05 14.55 6.3M
2021-01-14 14.70 15.15 14.50 14.75 5.0M
2021-01-13 14.80 15.10 14.40 14.85 8.9M
2021-01-12 13.85 15.50 13.70 14.80 13.5M
2021-01-11 14.45 14.50 13.70 13.85 2.7M
2021-01-08 13.60 14.50 13.50 14.15 7.8M
2021-01-07 13.50 13.70 13.40 13.60 1.6M
2021-01-06 13.50 13.70 13.20 13.35 2.2M
2021-01-05 13.60 13.65 13.40 13.50 1.9M
2021-01-04 13.90 14.10 13.40 13.70 3.2M
2021-01-01 13.10 13.75 13.05 13.65 4.8M