BANKINDIA.BOBANKINDIA.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $146.20 | $148.00 | $145.85 | $147.55 | 166,490 |
| 1/12/2026 | $145.75 | $147.00 | $142.85 | $145.85 | 274,597 |
| 1/9/2026 | $146.35 | $150.00 | $145.10 | $145.95 | 447,678 |
| 1/8/2026 | $151.30 | $151.40 | $146.30 | $147.00 | 424,885 |
| 1/7/2026 | $150.65 | $151.95 | $149.80 | $151.55 | 204,672 |
| 1/6/2026 | $150.00 | $153.20 | $149.70 | $150.65 | 707,795 |
| 1/5/2026 | $151.00 | $152.50 | $148.05 | $150.00 | 410,404 |
| 1/2/2026 | $147.35 | $150.35 | $146.90 | $149.15 | 763,101 |
| 1/1/2026 | $144.05 | $147.65 | $143.55 | $147.00 | 296,383 |
| 12/31/2025 | $142.50 | $144.90 | $141.45 | $143.75 | 232,166 |
| 12/30/2025 | $139.80 | $142.50 | $138.20 | $141.95 | 220,143 |
| 12/29/2025 | $139.95 | $140.30 | $138.65 | $139.70 | 132,216 |
| 12/26/2025 | $140.15 | $140.60 | $139.15 | $139.75 | 94,498 |
| 12/24/2025 | $141.60 | $141.60 | $139.50 | $139.70 | 195,986 |
| 12/23/2025 | $142.80 | $143.60 | $140.60 | $140.85 | 215,748 |
| 12/22/2025 | $143.45 | $143.65 | $142.30 | $142.75 | 462,620 |
| 12/19/2025 | $142.25 | $143.40 | $141.85 | $143.20 | 114,608 |
| 12/18/2025 | $142.35 | $143.40 | $141.15 | $142.25 | 166,213 |
| 12/17/2025 | $139.50 | $142.65 | $139.40 | $141.95 | 409,963 |
| 12/16/2025 | $141.35 | $141.80 | $138.60 | $139.50 | 219,333 |
| 12/15/2025 | $140.95 | $142.20 | $140.15 | $141.80 | 73,314 |
| 12/12/2025 | $141.35 | $141.55 | $139.85 | $141.10 | 128,317 |
| 12/11/2025 | $139.00 | $141.75 | $138.85 | $140.70 | 347,244 |
| 12/10/2025 | $140.95 | $142.20 | $137.60 | $138.20 | 297,885 |
| 12/9/2025 | $138.65 | $142.00 | $136.70 | $141.70 | 254,316 |
| 12/8/2025 | $142.50 | $142.85 | $136.85 | $138.05 | 526,516 |
| 12/5/2025 | $141.35 | $143.70 | $140.75 | $143.15 | 283,454 |
| 12/4/2025 | $139.80 | $142.75 | $139.80 | $141.55 | 274,177 |
| 12/3/2025 | $145.85 | $146.10 | $139.10 | $140.30 | 991,214 |
| 12/2/2025 | $146.50 | $149.25 | $145.25 | $145.75 | 185,729 |
| 12/1/2025 | $147.80 | $149.00 | $146.40 | $147.20 | 170,078 |
| 11/28/2025 | $148.40 | $148.40 | $146.15 | $147.05 | 217,183 |
| 11/27/2025 | $149.50 | $149.55 | $145.90 | $147.60 | 270,921 |
| 11/26/2025 | $147.50 | $151.35 | $147.50 | $148.80 | 464,892 |
| 11/25/2025 | $145.85 | $147.50 | $145.10 | $147.15 | 407,723 |
| 11/24/2025 | $144.70 | $147.70 | $144.70 | $145.95 | 261,564 |
| 11/21/2025 | $147.65 | $148.10 | $144.90 | $145.45 | 195,620 |
| 11/19/2025 | $146.25 | $148.75 | $145.40 | $148.55 | 440,462 |
| 11/18/2025 | $147.75 | $148.65 | $146.30 | $146.60 | 225,950 |
| 11/17/2025 | $147.05 | $150.05 | $146.70 | $147.30 | 487,086 |
| 11/14/2025 | $144.15 | $146.85 | $144.15 | $146.45 | 163,959 |
| 11/13/2025 | $146.95 | $147.15 | $144.20 | $144.60 | 217,881 |
| 11/12/2025 | $146.00 | $147.85 | $145.20 | $146.65 | 347,491 |
| 11/11/2025 | $145.70 | $146.20 | $142.20 | $145.40 | 702,193 |
| 11/10/2025 | $145.10 | $146.70 | $143.95 | $145.95 | 707,807 |
| 11/7/2025 | $139.80 | $144.85 | $138.50 | $144.60 | 824,062 |
| 11/6/2025 | $141.85 | $142.50 | $139.75 | $140.20 | 189,777 |
| 11/4/2025 | $142.70 | $143.30 | $141.05 | $142.05 | 321,075 |
| 11/3/2025 | $140.20 | $142.95 | $140.20 | $142.10 | 430,603 |
| 10/31/2025 | $138.65 | $142.65 | $138.45 | $139.85 | 1.12M |
| 10/30/2025 | $140.20 | $141.70 | $138.30 | $138.90 | 488,284 |
| 10/29/2025 | $141.90 | $142.40 | $139.90 | $140.70 | 711,503 |
| 10/28/2025 | $139.90 | $141.80 | $139.25 | $141.10 | 1.08M |
| 10/27/2025 | $134.25 | $140.90 | $133.80 | $139.90 | 1.73M |
| 10/24/2025 | $135.25 | $136.05 | $133.10 | $133.90 | 571,026 |
| 10/23/2025 | $131.15 | $136.65 | $130.85 | $135.55 | 1.16M |
| 10/21/2025 | $130.40 | $131.25 | $130.00 | $130.25 | 231,273 |
| 10/20/2025 | $124.05 | $130.50 | $124.00 | $129.75 | 1.94M |
| 10/17/2025 | $125.50 | $126.25 | $122.20 | $123.30 | 292,317 |
| 10/16/2025 | $127.00 | $127.25 | $125.00 | $125.40 | 276,170 |
| 10/15/2025 | $124.40 | $127.00 | $124.40 | $126.40 | 206,501 |