Banco Products (India) Limited (BANCOINDIA.NS) NSE
549.90
-25.35(-4.41%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
549.90
-25.35(-4.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 574.15 | 549.9 | 549.9 | 574.15 | 536 | 339,504 |
| March 12, 2026 | 574 | 575.25 | 575.25 | 581.8 | 561.35 | 211,229 |
| March 11, 2026 | 582.6 | 576 | 576 | 585 | 570 | 206,433 |
| March 10, 2026 | 575 | 571.3 | 571.3 | 577 | 564.4 | 404,934 |
| March 09, 2026 | 565 | 561.45 | 561.45 | 577.7 | 554 | 205,196 |
| March 06, 2026 | 583.2 | 581.9 | 581.9 | 590 | 575.85 | 92,804 |
| March 05, 2026 | 580 | 583.2 | 583.2 | 585.9 | 569 | 154,712 |
| March 02, 2026 | 581 | 593.6 | 593.6 | 610 | 581 | 203,649 |
| February 27, 2026 | 629 | 622.95 | 622.95 | 640.35 | 617.1 | 424,492 |
| February 26, 2026 | 644.8 | 631.25 | 631.25 | 644.85 | 624.2 | 156,103 |
| February 25, 2026 | 655.95 | 639.7 | 639.7 | 658.85 | 637.05 | 108,510 |
| February 24, 2026 | 656 | 651.75 | 651.75 | 661.75 | 647.55 | 134,120 |
| February 23, 2026 | 654.3 | 656.95 | 656.95 | 672.2 | 651.4 | 206,966 |
| February 20, 2026 | 649 | 650.4 | 0 | 664.7 | 646.2 | 170,811 |
| February 19, 2026 | 662.2 | 649.8 | 0 | 678.25 | 647.1 | 210,301 |
| February 18, 2026 | 657.05 | 660.2 | 0 | 669.85 | 649.05 | 224,532 |
| February 17, 2026 | 650 | 657.05 | 0 | 668 | 649.85 | 146,634 |
| February 16, 2026 | 658 | 649.85 | 0 | 661.25 | 643.95 | 265,218 |
| February 13, 2026 | 687.15 | 661.9 | 0 | 687.65 | 656.7 | 418,431 |
| February 12, 2026 | 690 | 690.9 | 0 | 700.9 | 667.95 | 419,990 |
| February 11, 2026 | 653 | 690.15 | 0 | 705 | 649.25 | 1.33M |
| February 10, 2026 | 649.95 | 653.65 | 0 | 655 | 640.25 | 183,063 |
| February 09, 2026 | 635.8 | 644.5 | 0 | 653.35 | 631.65 | 204,412 |
| February 06, 2026 | 629.2 | 626.4 | 0 | 631 | 618.05 | 102,104 |
| February 05, 2026 | 644.1 | 635.15 | 0 | 644.85 | 631.55 | 98,715 |
| February 04, 2026 | 610.2 | 644.1 | 0 | 647.8 | 605.3 | 380,560 |
| February 03, 2026 | 624.9 | 615 | 0 | 624.9 | 603.5 | 263,304 |
| February 02, 2026 | 593.95 | 591.65 | 0 | 599.55 | 562.5 | 258,540 |
| February 01, 2026 | 593.6 | 595.7 | 0 | 618 | 576.15 | 199,243 |
| January 30, 2026 | 558.25 | 593.6 | 0 | 619.3 | 556 | 606,279 |
| January 29, 2026 | 577 | 568.45 | 0 | 577 | 552.05 | 216,993 |
| January 28, 2026 | 560 | 575.35 | 0 | 577.5 | 554.95 | 191,548 |
| January 27, 2026 | 549.95 | 554.6 | 0 | 563.45 | 538.4 | 205,447 |
| January 23, 2026 | 576.6 | 549.15 | 0 | 579.9 | 542 | 214,290 |
| January 22, 2026 | 580 | 576.55 | 0 | 587.4 | 568.2 | 174,679 |
| January 21, 2026 | 575 | 571.85 | 0 | 582.5 | 555 | 385,750 |
| January 20, 2026 | 612.15 | 574 | 0 | 618 | 569.55 | 426,342 |
| January 19, 2026 | 629.9 | 612.2 | 0 | 630 | 608.6 | 214,157 |
| January 16, 2026 | 642.55 | 630.05 | 0 | 646.3 | 626.8 | 151,435 |
| January 14, 2026 | 655 | 640.85 | 0 | 655 | 635.95 | 131,164 |
| January 13, 2026 | 652.1 | 648.85 | 0 | 663.2 | 646.05 | 164,241 |
| January 12, 2026 | 668.3 | 642.45 | 0 | 669 | 630 | 414,987 |
| January 09, 2026 | 675.1 | 668.3 | 0 | 683.2 | 666 | 160,461 |
| January 08, 2026 | 694.45 | 682.6 | 0 | 695 | 679.4 | 115,031 |
| January 07, 2026 | 693 | 694.45 | 0 | 697.8 | 686.1 | 119,375 |
| January 06, 2026 | 706.4 | 698.2 | 0 | 707 | 693.45 | 122,608 |
| January 05, 2026 | 715.8 | 708.35 | 0 | 717 | 696.3 | 186,171 |
| January 02, 2026 | 686 | 708.7 | 0 | 718.4 | 682.1 | 492,435 |
| January 01, 2026 | 684.5 | 682.6 | 0 | 693 | 681.2 | 70,734 |
| December 31, 2025 | 690 | 688.85 | 0 | 695.15 | 685.1 | 94,977 |
| December 30, 2025 | 682.6 | 686.2 | 0 | 696.75 | 674.45 | 166,687 |
| December 29, 2025 | 689.5 | 679.65 | 0 | 689.5 | 676.9 | 133,114 |
| December 26, 2025 | 695 | 690.2 | 0 | 696.95 | 689 | 130,930 |
| December 24, 2025 | 701.85 | 698.9 | 0 | 703.7 | 695 | 137,901 |
| December 23, 2025 | 705.6 | 701.8 | 0 | 713.45 | 700 | 194,366 |
| December 22, 2025 | 702.5 | 708.25 | 0 | 722.7 | 702.5 | 260,675 |
| December 19, 2025 | 688.2 | 704.15 | 0 | 707.7 | 688.2 | 202,640 |
| December 18, 2025 | 693 | 693.45 | 0 | 699.95 | 680 | 189,832 |
| December 17, 2025 | 703 | 695.55 | 0 | 711 | 691 | 150,652 |
| December 16, 2025 | 707 | 707.2 | 0 | 713.85 | 701 | 175,831 |