Bank of Maharashtra

BMBK
🏛️ 인도 →
56.49
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 45.50 45.60 44.75 45.15 20.5M
2023-12-28 45.80 46.40 45.20 45.35 30.0M
2023-12-27 45.50 46.15 45.25 45.50 15.3M
2023-12-26 45.80 46.05 45.10 45.25 10.7M
2023-12-22 45.90 46.20 45.05 45.60 15.7M
2023-12-21 44.35 45.90 43.05 45.65 30.1M
2023-12-20 48.20 48.40 44.15 44.55 45.2M
2023-12-19 47.95 48.80 46.75 47.80 51.3M
2023-12-18 47.60 48.30 46.55 47.65 43.0M
2023-12-15 47.00 47.95 46.55 47.35 31.8M
2023-12-14 46.95 47.45 46.55 46.75 19.1M
2023-12-13 46.90 47.00 46.30 46.65 14.8M
2023-12-12 47.40 47.85 46.45 46.80 23.9M
2023-12-11 46.45 48.00 46.40 47.00 53.9M
2023-12-08 46.20 46.80 45.60 46.20 28.1M
2023-12-07 45.90 46.55 45.30 46.00 21.6M
2023-12-06 46.25 46.40 45.25 45.80 27.9M
2023-12-05 45.85 47.10 45.70 45.95 37.4M
2023-12-04 45.65 46.35 45.20 45.85 38.9M
2023-12-01 44.10 45.40 43.95 44.35 25.4M
2023-11-30 44.30 44.55 43.70 44.00 8.9M
2023-11-29 44.50 44.65 44.05 44.30 10.0M
2023-11-28 43.30 44.55 42.85 44.15 17.6M
2023-11-24 43.55 43.85 43.10 43.20 7.3M
2023-11-23 43.75 44.05 43.35 43.55 9.0M
2023-11-22 44.60 44.65 43.55 43.75 11.0M
2023-11-21 44.90 45.15 44.45 44.60 10.0M
2023-11-20 44.95 45.35 44.55 44.85 13.8M
2023-11-17 45.00 45.35 44.20 44.70 21.9M
2023-11-16 46.50 46.50 45.80 45.95 17.5M
2023-11-15 46.60 46.85 45.90 46.40 32.5M
2023-11-13 43.20 46.20 42.90 46.10 56.2M
2023-11-12 43.40 43.50 43.20 43.45 4.1M
2023-11-10 43.30 43.35 42.75 43.15 9.8M
2023-11-09 44.10 44.10 43.20 43.35 13.2M
2023-11-08 44.00 44.40 43.60 43.90 16.4M
2023-11-07 43.20 44.00 42.80 43.85 19.4M
2023-11-06 43.30 43.75 42.75 43.25 17.4M
2023-11-03 43.00 43.30 42.45 42.70 18.3M
2023-11-02 41.95 42.90 41.90 42.70 29.3M
2023-11-01 41.90 42.20 41.25 41.35 19.3M
2023-10-31 41.90 42.75 41.55 41.75 22.3M
2023-10-30 42.40 42.50 41.20 41.70 24.5M
2023-10-27 41.65 43.60 41.25 42.40 57.7M
2023-10-26 41.30 41.65 38.65 41.30 68.1M
2023-10-25 40.70 42.40 39.50 41.50 69.0M
2023-10-23 43.90 44.20 40.10 40.35 51.5M
2023-10-20 45.75 46.30 43.55 43.80 37.3M
2023-10-19 46.70 46.70 45.65 45.75 31.1M
2023-10-18 47.80 47.80 46.15 46.55 28.1M
2023-10-17 48.50 49.60 47.10 47.55 55.1M
2023-10-16 47.10 48.00 46.55 47.45 49.4M
2023-10-13 46.10 47.45 45.90 46.80 36.2M
2023-10-12 46.60 47.25 46.00 46.15 23.8M
2023-10-11 47.35 47.60 46.30 46.55 27.4M
2023-10-10 46.00 47.35 45.80 47.15 34.7M
2023-10-09 47.50 47.50 45.00 45.30 48.0M
2023-10-06 48.95 49.30 47.95 48.55 36.0M
2023-10-05 49.40 49.70 47.65 48.80 49.7M
2023-10-04 49.80 51.90 48.05 48.85 151.6M
2023-10-03 47.65 49.85 47.25 49.50 61.8M
2023-09-29 47.40 48.15 47.05 47.65 36.0M
2023-09-28 47.40 49.40 46.60 47.00 87.5M
2023-09-27 46.70 47.60 46.10 47.40 41.3M
2023-09-26 46.15 47.65 45.95 46.55 47.2M
2023-09-25 47.20 47.50 45.60 46.15 54.6M
2023-09-22 45.15 47.25 45.05 46.90 91.3M
2023-09-21 46.50 48.30 44.30 44.85 99.7M
2023-09-20 47.30 49.20 45.65 46.30 107.1M
2023-09-18 45.15 51.40 44.60 48.15 298.2M
2023-09-15 44.00 46.20 43.75 45.10 107.7M
2023-09-14 43.30 44.25 42.60 43.95 58.2M
2023-09-13 41.00 43.30 40.10 43.00 62.6M
2023-09-12 44.70 44.75 40.60 41.10 63.0M
2023-09-11 42.40 44.70 42.30 44.30 67.6M
2023-09-08 42.50 42.80 41.85 42.05 32.7M
2023-09-07 41.20 42.60 41.10 42.30 38.8M
2023-09-06 41.90 42.00 40.55 41.10 25.9M
2023-09-05 41.85 42.70 40.80 41.70 56.8M
2023-09-04 38.65 41.85 38.50 41.65 90.8M
2023-09-01 38.70 38.85 37.75 38.35 30.5M
2023-08-31 39.15 39.50 38.55 38.70 15.9M
2023-08-30 39.40 39.60 38.75 38.95 15.1M
2023-08-29 39.50 39.70 38.90 39.10 17.8M
2023-08-28 39.25 40.40 38.60 39.40 29.7M
2023-08-25 39.40 39.60 38.25 39.15 28.0M
2023-08-24 39.85 40.40 39.30 39.45 39.3M
2023-08-23 38.30 40.10 38.20 39.65 70.9M
2023-08-22 38.30 38.80 38.00 38.15 18.4M
2023-08-21 38.65 39.05 38.10 38.25 25.6M
2023-08-18 38.45 39.55 38.10 38.45 46.2M
2023-08-17 38.45 39.20 38.05 38.65 42.0M
2023-08-16 38.65 39.35 38.05 38.40 50.6M
2023-08-14 37.85 39.20 36.20 38.85 90.3M
2023-08-11 36.80 38.80 36.80 37.65 85.5M
2023-08-10 37.40 37.40 36.10 36.60 40.6M
2023-08-09 36.40 37.65 36.25 37.30 91.1M
2023-08-08 34.00 36.50 33.70 36.25 119.7M
2023-08-07 34.15 34.45 33.70 33.85 14.9M
2023-08-04 34.10 34.50 33.70 33.85 19.8M
2023-08-03 33.50 34.35 33.25 33.85 32.1M
2023-08-02 34.00 35.25 32.70 33.35 56.2M
2023-08-01 33.75 34.85 33.60 34.00 37.9M
2023-07-31 33.95 34.05 33.50 33.65 13.5M
2023-07-28 34.20 34.25 33.55 33.80 17.2M
2023-07-27 34.25 34.45 33.75 34.10 18.3M
2023-07-26 33.65 34.40 33.25 34.00 39.3M
2023-07-25 33.95 34.05 33.30 33.45 18.8M
2023-07-24 34.50 34.90 33.50 33.70 46.4M
2023-07-21 32.75 34.45 32.60 34.25 84.0M
2023-07-20 33.40 33.90 32.55 32.75 71.2M
2023-07-19 31.90 33.50 31.85 33.30 164.7M
2023-07-18 32.25 32.30 31.05 31.50 30.6M
2023-07-17 31.15 32.20 30.75 32.00 37.6M
2023-07-14 30.65 31.30 29.85 31.15 36.2M
2023-07-13 32.25 32.65 30.15 30.45 51.7M
2023-07-12 31.80 32.60 31.75 32.00 49.3M
2023-07-11 31.70 32.00 31.10 31.70 26.7M
2023-07-10 32.20 32.80 31.30 31.55 49.9M
2023-07-07 32.05 32.75 31.35 32.00 59.0M
2023-07-06 31.00 32.50 30.90 32.30 83.1M
2023-07-05 30.70 31.45 30.15 30.90 68.6M
2023-07-04 30.25 30.75 29.40 30.55 73.0M
2023-07-03 29.15 30.40 29.10 29.95 62.7M
2023-06-30 28.55 29.10 28.20 28.90 32.9M
2023-06-28 27.60 28.80 27.35 28.45 20.1M
2023-06-27 27.25 27.55 27.20 27.45 7.6M
2023-06-26 27.00 27.30 26.80 27.10 10.3M
2023-06-23 27.75 27.80 27.00 27.15 12.4M
2023-06-22 28.15 28.30 27.65 27.70 8.8M
2023-06-21 28.10 28.35 27.90 28.15 13.0M
2023-06-20 27.90 28.10 27.55 27.90 14.0M
2023-06-19 27.90 28.30 27.70 27.90 15.0M
2023-06-16 27.85 28.05 27.75 27.80 10.6M
2023-06-15 28.55 28.60 27.65 27.85 13.3M
2023-06-14 28.50 28.70 28.30 28.50 10.1M
2023-06-13 28.65 28.75 28.40 28.50 10.0M
2023-06-12 28.50 28.65 28.10 28.55 15.3M
2023-06-09 30.00 30.00 28.15 28.35 58.6M
2023-06-08 30.80 31.15 30.25 30.35 10.3M
2023-06-07 30.45 31.10 30.45 30.70 10.5M
2023-06-06 30.60 30.65 30.05 30.40 9.0M
2023-06-05 31.75 31.75 30.50 30.65 15.5M
2023-06-02 31.50 32.45 31.25 31.55 37.9M
2023-06-01 30.45 31.60 30.35 31.35 27.7M
2023-05-31 29.45 30.50 29.25 30.35 15.4M
2023-05-30 29.15 29.60 29.00 29.50 6.0M
2023-05-29 29.60 29.60 29.10 29.15 8.5M
2023-05-26 28.95 29.35 28.80 29.25 7.2M
2023-05-25 29.30 29.50 28.80 28.90 8.2M
2023-05-24 30.10 30.10 29.15 29.35 9.2M
2023-05-23 30.30 30.75 30.00 30.10 10.7M
2023-05-22 31.30 31.65 31.15 31.30 12.7M
2023-05-19 31.20 31.30 30.40 31.15 10.6M
2023-05-18 31.45 31.55 30.90 31.15 10.7M
2023-05-17 31.10 31.60 30.75 31.20 13.1M
2023-05-16 31.20 31.90 30.90 31.00 20.7M
2023-05-15 30.30 31.20 30.10 30.90 18.4M
2023-05-12 30.35 30.60 30.05 30.15 8.4M
2023-05-11 30.10 30.55 29.95 30.35 9.7M
2023-05-10 30.35 30.50 29.50 29.95 10.6M
2023-05-09 30.50 30.70 29.90 30.25 12.6M
2023-05-08 30.60 31.20 30.20 30.40 20.3M
2023-05-05 30.00 31.40 29.80 30.45 41.0M
2023-05-04 29.65 30.20 29.60 29.90 12.2M
2023-05-03 29.85 30.00 29.45 29.60 10.3M
2023-05-02 30.45 30.65 29.85 30.00 15.4M
2023-04-28 29.80 30.40 29.70 30.20 23.5M
2023-04-27 29.60 30.20 29.40 29.70 14.9M
2023-04-26 30.00 30.10 29.25 29.50 16.5M
2023-04-25 30.70 30.90 29.70 29.90 36.0M
2023-04-24 28.00 30.50 28.00 30.10 58.4M
2023-04-21 28.25 28.40 27.55 27.85 9.7M
2023-04-20 28.60 28.75 27.90 28.15 11.1M
2023-04-19 28.50 29.80 28.40 28.60 27.6M
2023-04-18 28.80 28.90 28.10 28.35 18.2M
2023-04-17 27.50 28.95 27.20 28.65 30.1M
2023-04-13 26.65 27.85 26.45 27.55 15.4M
2023-04-12 26.85 26.85 26.40 26.60 5.5M
2023-04-11 26.25 27.20 26.25 26.70 9.9M
2023-04-10 26.30 26.35 25.95 26.15 7.7M
2023-04-06 25.65 26.55 25.55 26.15 15.2M
2023-04-05 25.95 25.95 25.20 25.65 10.5M
2023-04-03 24.90 25.95 24.70 25.75 13.2M
2023-03-31 25.25 25.25 24.50 24.75 9.8M
2023-03-29 22.95 24.85 22.85 24.65 17.3M
2023-03-28 23.20 23.60 22.80 23.10 9.0M
2023-03-27 24.40 24.40 23.20 23.40 9.5M
2023-03-24 24.85 25.20 23.95 24.20 8.2M
2023-03-23 24.70 25.25 24.50 25.00 9.4M
2023-03-22 25.05 25.50 24.90 25.05 8.2M
2023-03-21 25.20 25.20 24.60 24.90 9.3M
2023-03-20 25.15 25.20 23.80 24.60 16.1M
2023-03-17 25.50 25.75 24.85 25.15 8.1M
2023-03-16 24.70 25.35 24.00 25.20 12.9M
2023-03-15 25.30 25.70 24.60 24.85 9.8M
2023-03-14 25.80 25.80 24.65 24.80 15.4M
2023-03-13 26.50 26.90 25.40 25.55 11.2M
2023-03-10 26.85 26.95 26.35 26.80 9.2M
2023-03-09 27.75 27.80 27.00 27.10 8.8M
2023-03-08 27.50 27.70 26.90 27.55 9.6M
2023-03-06 28.20 28.60 27.35 27.50 20.7M
2023-03-03 26.25 27.85 26.25 27.70 26.6M
2023-03-02 26.50 26.85 25.90 26.00 11.7M
2023-03-01 25.70 26.65 25.45 26.50 13.6M
2023-02-28 25.25 25.65 24.95 25.50 12.1M
2023-02-27 25.00 25.50 24.85 25.10 13.5M
2023-02-24 25.85 26.25 25.00 25.15 10.1M
2023-02-23 25.30 25.90 25.00 25.65 16.0M
2023-02-22 25.80 26.60 25.45 25.60 12.8M
2023-02-21 26.35 26.40 25.85 26.10 8.5M
2023-02-20 27.10 27.25 26.20 26.35 9.3M
2023-02-17 26.95 27.00 26.60 26.90 5.9M
2023-02-16 27.45 27.55 27.00 27.10 5.5M
2023-02-15 27.00 27.55 26.90 27.25 8.1M
2023-02-14 27.45 27.55 26.55 27.10 10.0M
2023-02-13 28.20 28.20 27.10 27.30 10.9M
2023-02-10 27.70 29.15 27.55 28.20 19.9M
2023-02-09 28.15 28.15 27.65 27.80 8.2M
2023-02-08 28.25 28.45 27.85 28.05 12.8M
2023-02-07 28.60 28.80 27.95 28.15 10.7M
2023-02-06 28.85 29.25 28.50 28.60 14.1M
2023-02-03 29.20 29.45 27.40 28.80 25.0M
2023-02-02 28.65 29.60 28.30 28.85 15.9M
2023-02-01 30.90 31.05 27.90 28.70 29.1M
2023-01-31 29.20 30.85 28.70 30.40 27.2M
2023-01-30 27.80 29.25 27.00 28.85 32.9M
2023-01-27 29.55 29.70 27.00 27.75 35.1M
2023-01-25 29.60 30.10 29.10 29.45 24.3M
2023-01-24 31.00 31.15 29.30 29.65 17.1M
2023-01-23 31.45 31.70 30.65 30.90 16.7M
2023-01-20 31.80 31.90 31.00 31.30 22.1M
2023-01-19 32.00 32.00 31.50 31.60 19.8M
2023-01-18 32.45 32.45 31.80 32.00 25.1M
2023-01-17 33.40 34.10 31.70 32.00 68.4M
2023-01-16 31.95 34.45 31.90 33.05 122.0M
2023-01-13 31.30 32.15 30.90 31.70 37.6M
2023-01-12 30.80 31.55 30.30 31.30 41.1M
2023-01-11 29.95 31.10 29.00 30.70 36.1M
2023-01-10 30.90 30.95 29.40 29.70 25.4M
2023-01-09 31.20 31.30 30.80 31.05 19.1M
2023-01-06 31.50 31.50 30.30 30.70 25.9M
2023-01-05 31.75 31.90 30.55 31.10 35.8M
2023-01-04 32.50 33.10 31.20 31.45 60.4M
2023-01-03 30.80 32.35 30.70 32.05 54.9M
2023-01-02 30.85 31.10 30.30 30.55 22.9M