Banco Products (India) Limited (NSE:BANCOINDIA)
India · Delayed Price · Currency is INR 615.00
+14.35 (2.39%)
May 22, 2026, 3:30 PM IST
NSE:BANCOINDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 601.20 | 625.00 | 600.00 | 614.70 | 614.70 | 2.34% | 164,392 |
| May 21, 2026 | 595.50 | 602.95 | 592.25 | 600.65 | 600.65 | 1.69% | 111,978 |
| May 20, 2026 | 585.10 | 594.00 | 578.50 | 590.65 | 590.65 | 0.02% | 72,574 |
| May 19, 2026 | 585.35 | 596.90 | 584.90 | 590.55 | 590.55 | 1.43% | 106,172 |
| May 18, 2026 | 600.00 | 600.00 | 565.20 | 582.20 | 582.20 | -4.30% | 305,347 |
| May 15, 2026 | 608.80 | 622.00 | 606.05 | 608.35 | 608.35 | -0.01% | 140,994 |
| May 14, 2026 | 600.25 | 614.20 | 589.05 | 608.40 | 608.40 | 1.65% | 145,699 |
| May 13, 2026 | 603.00 | 609.00 | 594.70 | 598.55 | 598.55 | 0.89% | 136,940 |
| May 12, 2026 | 617.80 | 624.80 | 583.90 | 593.25 | 593.25 | -4.68% | 184,345 |
| May 11, 2026 | 634.00 | 639.75 | 616.40 | 622.35 | 622.35 | -2.18% | 171,435 |
| May 8, 2026 | 640.30 | 652.60 | 633.20 | 636.25 | 636.25 | -0.63% | 165,125 |
| May 7, 2026 | 635.75 | 644.80 | 630.00 | 640.30 | 640.30 | 0.74% | 175,625 |
| May 6, 2026 | 625.45 | 638.80 | 616.65 | 635.60 | 635.60 | 2.33% | 195,951 |
| May 5, 2026 | 624.80 | 627.40 | 618.30 | 621.10 | 621.10 | -0.42% | 63,213 |
| May 4, 2026 | 618.55 | 632.95 | 618.00 | 623.70 | 623.70 | 0.83% | 95,208 |
| Apr 30, 2026 | 620.00 | 623.55 | 607.20 | 618.55 | 618.55 | -0.44% | 111,091 |
| Apr 29, 2026 | 629.90 | 645.10 | 620.10 | 621.30 | 621.30 | -0.69% | 183,863 |
| Apr 28, 2026 | 628.95 | 633.90 | 618.00 | 625.60 | 625.60 | 0.17% | 250,358 |
| Apr 27, 2026 | 610.00 | 628.80 | 610.00 | 624.55 | 624.55 | 2.93% | 125,556 |
| Apr 24, 2026 | 618.20 | 623.85 | 600.00 | 606.80 | 606.80 | -1.32% | 112,512 |
| Apr 23, 2026 | 624.25 | 628.10 | 611.60 | 614.90 | 614.90 | -1.50% | 111,166 |
| Apr 22, 2026 | 613.15 | 635.00 | 613.15 | 624.25 | 624.25 | 1.90% | 213,541 |
| Apr 21, 2026 | 610.15 | 623.80 | 610.15 | 612.60 | 612.60 | -0.12% | 95,317 |
| Apr 20, 2026 | 624.00 | 624.60 | 606.15 | 613.35 | 613.35 | -1.86% | 205,830 |
| Apr 17, 2026 | 621.00 | 630.20 | 618.00 | 624.95 | 624.95 | 0.64% | 166,009 |
| Apr 16, 2026 | 607.00 | 624.55 | 595.70 | 621.00 | 621.00 | 4.04% | 352,007 |
| Apr 15, 2026 | 595.00 | 604.80 | 590.00 | 596.90 | 596.90 | 3.13% | 167,558 |
| Apr 13, 2026 | 575.00 | 583.95 | 563.80 | 578.80 | 578.80 | -1.96% | 220,033 |
| Apr 10, 2026 | 571.55 | 597.00 | 568.95 | 590.35 | 590.35 | 4.26% | 362,958 |
| Apr 9, 2026 | 578.50 | 582.25 | 562.40 | 566.25 | 566.25 | -1.33% | 151,263 |
| Apr 8, 2026 | 562.95 | 588.10 | 551.75 | 573.90 | 573.90 | 7.13% | 414,690 |
| Apr 7, 2026 | 533.00 | 539.30 | 522.00 | 535.70 | 535.70 | 0.54% | 161,820 |
| Apr 6, 2026 | 527.00 | 533.95 | 510.20 | 532.80 | 532.80 | 2.28% | 231,731 |
| Apr 2, 2026 | 529.95 | 529.95 | 510.45 | 520.90 | 520.90 | -3.47% | 270,250 |
| Apr 1, 2026 | 534.95 | 545.30 | 521.55 | 539.65 | 539.65 | 7.00% | 272,729 |
| Mar 30, 2026 | 525.00 | 526.70 | 502.00 | 504.35 | 504.35 | -5.13% | 334,941 |
| Mar 27, 2026 | 555.00 | 556.55 | 525.00 | 531.65 | 531.65 | -5.19% | 208,283 |
| Mar 25, 2026 | 554.90 | 569.80 | 554.00 | 560.75 | 560.75 | 1.72% | 140,348 |
| Mar 24, 2026 | 533.00 | 553.65 | 530.00 | 551.25 | 551.25 | 5.53% | 172,604 |
| Mar 23, 2026 | 545.00 | 545.80 | 516.10 | 522.35 | 522.35 | -5.66% | 292,630 |
| Mar 20, 2026 | 560.00 | 561.80 | 551.05 | 553.70 | 553.70 | 0.61% | 135,580 |
| Mar 19, 2026 | 567.00 | 567.00 | 548.10 | 550.35 | 550.35 | -4.07% | 183,774 |
| Mar 18, 2026 | 574.95 | 589.25 | 570.55 | 573.70 | 573.70 | 0.88% | 307,774 |
| Mar 17, 2026 | 570.80 | 578.90 | 563.60 | 576.70 | 568.70 | 2.55% | 197,087 |
| Mar 16, 2026 | 558.30 | 566.80 | 545.70 | 562.35 | 554.55 | 2.26% | 299,352 |
| Mar 13, 2026 | 574.15 | 574.15 | 536.00 | 549.90 | 542.27 | -4.41% | 339,345 |
| Mar 12, 2026 | 574.00 | 581.80 | 561.35 | 575.25 | 567.27 | -0.13% | 211,233 |
| Mar 11, 2026 | 582.60 | 585.00 | 570.00 | 576.00 | 568.01 | 0.82% | 206,049 |
| Mar 10, 2026 | 575.00 | 577.00 | 564.40 | 571.30 | 563.37 | 1.75% | 404,934 |
| Mar 9, 2026 | 565.00 | 577.70 | 554.00 | 561.45 | 553.66 | -3.51% | 205,196 |