BANKINDIA.NSBANKINDIA.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $146.90 | $147.98 | $145.80 | $147.56 | 5.61M |
| 1/12/2026 | $145.99 | $149.99 | $142.90 | $145.89 | 8.32M |
| 1/9/2026 | $146.50 | $150.05 | $145.20 | $146.02 | 6.84M |
| 1/8/2026 | $151.00 | $151.39 | $146.30 | $146.93 | 6.83M |
| 1/7/2026 | $150.66 | $151.97 | $149.71 | $151.49 | 5.04M |
| 1/6/2026 | $149.99 | $153.24 | $149.63 | $150.66 | 11.88M |
| 1/5/2026 | $150.90 | $152.33 | $148.00 | $149.89 | 9.65M |
| 1/2/2026 | $147.50 | $150.30 | $146.82 | $149.22 | 9.40M |
| 1/1/2026 | $144.10 | $147.79 | $143.51 | $146.99 | 7.45M |
| 12/31/2025 | $142.50 | $144.89 | $141.20 | $143.85 | 9.32M |
| 12/30/2025 | $139.91 | $142.50 | $138.11 | $142.01 | 15.27M |
| 12/29/2025 | $139.77 | $140.36 | $138.66 | $139.91 | 5.19M |
| 12/26/2025 | $140.00 | $140.68 | $139.15 | $139.77 | 2.47M |
| 12/24/2025 | $141.21 | $141.65 | $139.37 | $139.78 | 4.09M |
| 12/23/2025 | $143.01 | $143.55 | $140.59 | $140.89 | 3.70M |
| 12/22/2025 | $143.23 | $143.75 | $142.26 | $142.72 | 7.69M |
| 12/19/2025 | $142.00 | $143.40 | $141.78 | $143.21 | 4.04M |
| 12/18/2025 | $142.24 | $143.49 | $141.12 | $142.30 | 5.61M |
| 12/17/2025 | $139.38 | $142.80 | $139.10 | $141.96 | 6.43M |
| 12/16/2025 | $141.80 | $142.00 | $138.46 | $139.38 | 5.15M |
| 12/15/2025 | $141.10 | $142.30 | $140.14 | $141.77 | 2.75M |
| 12/12/2025 | $141.00 | $141.57 | $139.83 | $141.12 | 3.21M |
| 12/11/2025 | $139.00 | $141.79 | $138.76 | $140.76 | 7.27M |
| 12/10/2025 | $140.41 | $142.13 | $137.50 | $138.16 | 11.80M |
| 12/9/2025 | $137.93 | $141.90 | $136.71 | $141.64 | 10.06M |
| 12/8/2025 | $142.35 | $142.89 | $136.77 | $138.15 | 7.09M |
| 12/5/2025 | $141.50 | $143.78 | $140.76 | $143.11 | 4.94M |
| 12/4/2025 | $140.00 | $142.75 | $139.72 | $141.52 | 8.33M |
| 12/3/2025 | $146.09 | $146.09 | $139.08 | $140.30 | 9.35M |
| 12/2/2025 | $147.24 | $149.40 | $145.28 | $145.73 | 10.71M |
| 12/1/2025 | $147.50 | $149.04 | $146.35 | $147.24 | 6.73M |
| 11/28/2025 | $147.69 | $147.80 | $146.20 | $147.14 | 4.42M |
| 11/27/2025 | $149.36 | $149.69 | $145.85 | $147.64 | 7.78M |
| 11/26/2025 | $148.00 | $151.43 | $147.52 | $148.85 | 11.56M |
| 11/25/2025 | $145.50 | $147.60 | $145.11 | $147.21 | 5.84M |
| 11/24/2025 | $145.46 | $147.60 | $144.99 | $145.85 | 5.98M |
| 11/21/2025 | $147.50 | $148.26 | $144.76 | $145.46 | 6.84M |
| 11/19/2025 | $146.50 | $148.77 | $145.32 | $148.59 | 6.01M |
| 11/18/2025 | $147.41 | $148.70 | $146.21 | $146.49 | 5.68M |
| 11/17/2025 | $147.25 | $150.05 | $146.75 | $147.35 | 11.82M |
| 11/14/2025 | $144.05 | $146.80 | $144.00 | $146.52 | 4.68M |
| 11/13/2025 | $146.80 | $147.14 | $144.12 | $144.62 | 6.53M |
| 11/12/2025 | $146.00 | $147.80 | $145.20 | $146.66 | 7.68M |
| 11/11/2025 | $145.94 | $146.37 | $142.00 | $145.51 | 12.08M |
| 11/10/2025 | $145.55 | $146.70 | $144.00 | $145.94 | 13.31M |
| 11/7/2025 | $140.00 | $144.88 | $138.55 | $144.58 | 15.85M |
| 11/6/2025 | $142.00 | $142.46 | $139.77 | $140.17 | 8.87M |
| 11/4/2025 | $142.28 | $143.33 | $141.00 | $142.16 | 21.24M |
| 11/3/2025 | $140.54 | $142.95 | $140.20 | $142.13 | 10.89M |
| 10/31/2025 | $138.80 | $142.71 | $138.40 | $139.88 | 19.52M |
| 10/30/2025 | $140.00 | $141.71 | $138.25 | $138.84 | 14.65M |
| 10/29/2025 | $141.73 | $142.33 | $139.88 | $140.77 | 14.12M |
| 10/28/2025 | $139.71 | $142.00 | $139.32 | $141.09 | 23.44M |
| 10/27/2025 | $134.19 | $140.95 | $133.73 | $139.71 | 26.49M |
| 10/24/2025 | $135.01 | $136.10 | $133.20 | $133.90 | 8.07M |
| 10/23/2025 | $131.00 | $136.60 | $130.78 | $135.53 | 32.05M |
| 10/21/2025 | $130.55 | $131.49 | $130.00 | $130.26 | 3.76M |
| 10/20/2025 | $124.51 | $130.45 | $123.90 | $129.77 | 27.20M |
| 10/17/2025 | $125.42 | $126.50 | $122.20 | $123.11 | 9.57M |
| 10/16/2025 | $126.97 | $127.31 | $125.01 | $125.42 | 4.93M |
| 10/15/2025 | $124.55 | $127.00 | $124.36 | $126.34 | 6.50M |