Banco Products (India) Limited (BOM:500039)
India · Delayed Price · Currency is INR 829.60
+0.35 (0.04%)
At close: Sep 26, 2025
Banco Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 828.95 | 874.00 | 817.80 | 829.60 | 829.60 | 0.04% | 226,895 |
| Sep 25, 2025 | 834.55 | 837.70 | 816.50 | 829.25 | 829.25 | 0.31% | 67,016 |
| Sep 24, 2025 | 801.15 | 864.45 | 801.15 | 826.65 | 826.65 | 1.34% | 251,353 |
| Sep 23, 2025 | 819.95 | 838.25 | 812.00 | 815.75 | 815.75 | -0.97% | 58,738 |
| Sep 22, 2025 | 834.70 | 839.05 | 806.45 | 823.75 | 823.75 | -1.55% | 150,066 |
| Sep 19, 2025 | 803.00 | 846.00 | 793.20 | 836.70 | 836.70 | 4.47% | 567,957 |
| Sep 18, 2025 | 746.20 | 826.85 | 736.05 | 800.90 | 800.90 | 7.73% | 1,705,970 |
| Sep 17, 2025 | 690.40 | 748.65 | 690.40 | 743.40 | 743.40 | 7.75% | 305,829 |
| Sep 16, 2025 | 697.05 | 702.25 | 675.70 | 689.95 | 689.95 | -1.44% | 98,873 |
| Sep 15, 2025 | 634.70 | 721.75 | 619.20 | 700.05 | 700.05 | 13.30% | 753,882 |
| Sep 12, 2025 | 626.85 | 627.60 | 615.35 | 617.85 | 617.85 | -0.14% | 7,782 |
| Sep 11, 2025 | 619.75 | 641.00 | 608.75 | 618.70 | 618.70 | -0.17% | 18,152 |
| Sep 10, 2025 | 619.45 | 629.25 | 613.05 | 619.75 | 619.75 | -0.16% | 14,754 |
| Sep 9, 2025 | 637.90 | 637.90 | 619.10 | 620.75 | 620.75 | -1.76% | 12,457 |
| Sep 8, 2025 | 611.35 | 636.80 | 601.35 | 631.85 | 631.85 | 3.71% | 44,004 |
| Sep 5, 2025 | 607.60 | 619.65 | 605.00 | 609.25 | 609.25 | -0.02% | 20,875 |
| Sep 4, 2025 | 637.05 | 642.40 | 606.50 | 609.40 | 609.40 | -3.38% | 17,501 |
| Sep 3, 2025 | 596.20 | 642.70 | 589.90 | 630.75 | 630.75 | 5.75% | 85,350 |
| Sep 2, 2025 | 590.65 | 606.25 | 585.00 | 596.45 | 596.45 | 0.98% | 15,212 |
| Sep 1, 2025 | 576.55 | 594.30 | 573.95 | 590.65 | 590.65 | 2.30% | 23,554 |
| Aug 29, 2025 | 590.50 | 591.35 | 575.00 | 577.35 | 577.35 | -1.69% | 14,743 |
| Aug 28, 2025 | 586.95 | 616.95 | 584.00 | 587.25 | 587.25 | 0.74% | 34,023 |
| Aug 26, 2025 | 583.95 | 589.00 | 569.45 | 582.95 | 582.95 | -1.09% | 46,671 |
| Aug 25, 2025 | 576.05 | 597.95 | 576.05 | 589.40 | 589.40 | 1.55% | 21,327 |
| Aug 22, 2025 | 581.00 | 585.90 | 578.65 | 580.40 | 580.40 | -0.41% | 5,303 |
| Aug 21, 2025 | 591.55 | 591.80 | 581.35 | 582.80 | 582.80 | -1.25% | 6,369 |
| Aug 20, 2025 | 594.95 | 598.30 | 582.95 | 590.20 | 590.20 | 0.68% | 29,452 |
| Aug 19, 2025 | 557.05 | 589.40 | 550.60 | 586.20 | 586.20 | 5.54% | 29,800 |
| Aug 18, 2025 | 540.45 | 558.90 | 537.70 | 555.45 | 555.45 | 3.40% | 33,354 |
| Aug 14, 2025 | 541.15 | 549.80 | 532.80 | 537.20 | 537.20 | -0.53% | 7,699 |
| Aug 13, 2025 | 543.80 | 550.50 | 533.05 | 540.05 | 540.05 | 0.16% | 22,798 |
| Aug 12, 2025 | 596.25 | 602.30 | 536.10 | 539.20 | 539.20 | -10.34% | 125,689 |
| Aug 11, 2025 | 577.05 | 615.50 | 577.05 | 601.40 | 601.40 | 6.43% | 72,194 |
| Aug 8, 2025 | 602.35 | 602.35 | 562.00 | 565.05 | 565.05 | -4.31% | 35,914 |
| Aug 7, 2025 | 601.40 | 608.25 | 588.95 | 590.50 | 590.50 | -2.70% | 28,765 |
| Aug 6, 2025 | 605.25 | 610.00 | 590.15 | 606.90 | 606.90 | 0.36% | 9,624 |
| Aug 5, 2025 | 610.00 | 610.00 | 590.15 | 604.75 | 604.75 | 0.48% | 10,448 |
| Aug 4, 2025 | 575.00 | 605.95 | 572.55 | 601.85 | 601.85 | 4.51% | 29,926 |
| Aug 1, 2025 | 600.95 | 600.95 | 572.25 | 575.90 | 575.90 | -2.71% | 31,365 |
| Jul 31, 2025 | 601.80 | 601.80 | 583.65 | 591.95 | 591.95 | -2.37% | 23,332 |
| Jul 30, 2025 | 614.95 | 615.40 | 595.50 | 606.30 | 606.30 | 0.34% | 9,543 |
| Jul 29, 2025 | 592.55 | 610.00 | 581.80 | 604.25 | 604.25 | 0.57% | 50,348 |
| Jul 28, 2025 | 611.80 | 623.00 | 593.95 | 600.85 | 600.85 | -2.16% | 36,168 |
| Jul 25, 2025 | 633.30 | 634.55 | 610.90 | 614.10 | 614.10 | -3.90% | 62,644 |
| Jul 24, 2025 | 659.95 | 660.95 | 636.50 | 639.00 | 639.00 | -0.78% | 18,520 |
| Jul 23, 2025 | 665.00 | 665.00 | 639.30 | 644.00 | 644.00 | -2.17% | 22,151 |
| Jul 22, 2025 | 653.15 | 666.95 | 653.05 | 658.30 | 658.30 | 0.27% | 17,767 |
| Jul 21, 2025 | 665.25 | 665.45 | 651.05 | 656.50 | 656.50 | -0.50% | 8,616 |
| Jul 18, 2025 | 679.95 | 679.95 | 657.05 | 659.80 | 659.80 | -0.64% | 6,249 |
| Jul 17, 2025 | 665.25 | 673.25 | 660.00 | 664.05 | 664.05 | -0.47% | 7,436 |