NSE:BANCOINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	660.40	692.00	660.40	674.40	674.40	2.31%	526,501
Nov 9, 2026	665.00	693.70	643.30	659.15	659.15	-3.75%	3,333,934
Nov 8, 2026	648.00	697.90	621.95	684.80	684.80	14.48%	4,228,254
Nov 6, 2026	615.00	625.95	593.50	598.20	598.20	-3.33%	114,362
Nov 5, 2026	618.00	629.80	611.85	618.80	618.80	1.59%	121,837
Nov 4, 2026	593.10	610.00	589.50	609.10	609.10	2.57%	61,212
Nov 3, 2026	587.05	601.00	587.05	593.85	593.85	0.55%	52,890
Nov 2, 2026	575.90	599.00	573.70	590.60	590.60	2.95%	53,162
Oct 30, 2026	583.55	583.60	571.00	573.70	573.70	-1.69%	45,978
Oct 29, 2026	590.10	594.20	580.00	583.55	583.55	-0.95%	38,052
Oct 28, 2026	575.55	591.95	575.55	589.15	589.15	0.78%	49,650
Oct 27, 2026	560.05	587.00	558.70	584.60	584.60	4.38%	88,402
Oct 26, 2026	558.40	572.10	551.80	560.05	560.05	0.30%	83,042
Oct 23, 2026	581.00	582.20	545.00	558.40	558.40	-4.19%	195,920
Oct 22, 2026	590.00	590.00	580.00	582.80	582.80	-1.25%	44,607
Oct 21, 2026	597.15	599.80	584.75	590.15	590.15	-1.85%	108,732
Oct 19, 2026	609.90	609.90	597.05	601.25	601.25	-0.55%	51,192
Oct 16, 2026	602.15	607.45	596.75	604.55	604.55	0.40%	45,935
Oct 15, 2026	603.00	607.00	596.10	602.15	602.15	0.22%	54,474
Oct 14, 2026	586.10	604.00	586.10	600.85	600.85	1.80%	59,563
Oct 13, 2026	591.00	594.90	588.00	590.25	590.25	-0.50%	43,759
Oct 12, 2026	591.20	601.15	589.30	593.20	593.20	0.41%	60,512
Oct 9, 2026	590.35	596.95	582.50	590.80	590.80	0.32%	41,466
Oct 8, 2026	601.05	605.35	588.00	588.90	588.90	-1.88%	55,576
Oct 7, 2026	599.00	605.00	594.70	600.20	600.20	-0.41%	61,310
Oct 6, 2026	590.00	604.60	590.00	602.65	602.65	2.18%	54,328
Oct 5, 2026	590.35	597.80	579.70	589.80	589.80	-0.01%	79,775
Oct 1, 2026	604.00	604.00	584.35	589.85	589.85	-2.71%	78,841
Sep 30, 2026	598.30	617.45	598.30	606.30	606.30	1.79%	110,117
Sep 29, 2026	592.70	599.90	583.30	595.65	595.65	0.24%	64,135
Sep 28, 2026	600.15	605.00	589.70	594.20	594.20	-0.94%	67,195
Sep 25, 2026	601.75	608.45	594.60	599.85	599.85	-0.42%	44,855
Sep 24, 2026	608.00	612.35	600.20	602.35	602.35	-1.54%	54,525
Sep 23, 2026	612.00	618.20	607.30	611.75	611.75	1.01%	59,280
Sep 22, 2026	599.95	608.70	599.95	605.65	605.65	1.06%	55,149
Sep 21, 2026	600.10	605.85	595.05	599.30	599.30	-0.78%	59,193
Sep 18, 2026	596.00	608.65	596.00	604.00	604.00	1.85%	92,889
Sep 17, 2026	591.00	597.10	587.05	593.05	593.05	-0.02%	68,674
Sep 16, 2026	588.40	598.95	578.05	593.15	593.15	0.94%	144,353
Sep 15, 2026	617.55	622.85	585.15	587.65	587.65	-4.45%	144,544
Sep 11, 2026	619.05	619.05	607.00	615.00	615.00	-0.73%	105,218
Sep 10, 2026	635.00	639.30	624.40	627.50	619.50	-1.20%	103,582
Sep 9, 2026	628.00	649.00	624.25	635.15	627.05	1.09%	222,414
Sep 8, 2026	625.00	631.70	622.65	628.30	620.29	0.22%	76,891
Sep 7, 2026	623.10	631.00	620.10	626.95	618.96	0.55%	82,486
Sep 4, 2026	618.40	629.10	616.50	623.50	615.55	1.07%	77,773
Sep 3, 2026	621.00	622.00	613.60	616.90	609.04	0.54%	66,260
Sep 2, 2026	620.10	621.00	610.15	613.60	605.78	-1.06%	81,619
Sep 1, 2026	624.95	629.95	616.00	620.15	612.24	-0.84%	84,843
Aug 31, 2026	621.60	631.90	617.00	625.40	617.43	0.16%	90,971