NSE:BANCOINDIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	657.85	674.75	657.85	666.20	666.20	1.34%	101,694
Jul 14, 2026	672.00	675.00	655.70	657.40	657.40	-2.59%	138,471
Jul 13, 2026	675.00	680.00	665.20	674.85	674.85	-1.03%	69,680
Jul 10, 2026	677.55	692.65	673.75	681.85	681.85	1.28%	196,456
Jul 9, 2026	663.75	679.80	663.20	673.20	673.20	2.06%	102,943
Jul 8, 2026	677.00	684.85	655.55	659.60	659.60	-3.02%	148,498
Jul 7, 2026	677.15	684.95	670.00	680.15	680.15	0.45%	117,452
Jul 6, 2026	692.20	692.25	675.50	677.10	677.10	-1.74%	115,181
Jul 3, 2026	685.00	708.95	680.40	689.10	689.10	1.38%	504,015
Jul 2, 2026	674.90	684.75	674.70	679.75	679.75	0.97%	158,300
Jul 1, 2026	669.00	686.85	666.65	673.20	673.20	0.43%	167,460
Jun 30, 2026	656.45	681.00	656.45	670.35	670.35	2.60%	232,758
Jun 29, 2026	659.80	665.00	649.65	653.35	653.35	-0.83%	91,647
Jun 25, 2026	668.90	681.95	655.25	658.85	658.85	-0.91%	147,699
Jun 24, 2026	669.70	674.15	658.85	664.90	664.90	-0.86%	100,388
Jun 23, 2026	673.45	678.00	657.20	670.70	670.70	0.19%	226,591
Jun 22, 2026	663.50	682.50	662.75	669.45	669.45	0.97%	162,329
Jun 19, 2026	666.05	674.00	658.00	663.05	663.05	-0.45%	150,267
Jun 18, 2026	675.00	687.95	658.30	666.05	666.05	-0.87%	267,799
Jun 17, 2026	677.85	681.85	670.05	671.90	671.90	-0.67%	110,562
Jun 16, 2026	687.90	693.80	672.65	676.40	676.40	-1.61%	191,944
Jun 15, 2026	698.00	705.95	685.10	687.45	687.45	-0.30%	391,385
Jun 12, 2026	676.30	697.65	658.40	689.55	689.55	3.08%	758,446
Jun 11, 2026	658.50	681.70	636.60	668.95	668.95	1.88%	705,322
Jun 10, 2026	684.00	684.70	653.50	656.60	656.60	-3.65%	204,483
Jun 9, 2026	631.10	688.00	630.70	681.45	681.45	8.55%	581,437
Jun 8, 2026	649.10	649.10	624.15	627.80	627.80	-4.22%	188,607
Jun 5, 2026	660.90	668.00	654.05	655.45	655.45	-0.52%	119,347
Jun 4, 2026	646.10	674.80	646.10	658.90	658.90	1.10%	207,391
Jun 3, 2026	656.40	657.25	642.20	651.70	651.70	-0.47%	119,432
Jun 2, 2026	650.10	656.95	637.40	654.80	654.80	0.04%	214,708
Jun 1, 2026	661.05	682.25	648.20	654.55	654.55	-0.26%	381,590
May 29, 2026	640.50	685.00	640.00	656.25	656.25	4.86%	2,319,297
May 27, 2026	623.30	632.55	621.95	625.85	625.85	0.51%	141,226
May 26, 2026	627.00	637.75	620.05	622.65	622.65	-0.34%	169,071
May 25, 2026	617.95	629.75	617.95	624.75	624.75	1.63%	161,923
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