NSE:BANKADD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	56.35	58.11	56.35	57.68	57.68	-0.21%	971
Sep 21, 2026	57.80	58.07	57.72	57.80	57.80	0.29%	12,873
Sep 18, 2026	57.53	57.88	57.42	57.63	57.63	0.31%	10,688
Sep 17, 2026	57.60	57.92	57.37	57.45	57.45	-0.12%	4,145
Sep 16, 2026	57.51	57.75	57.29	57.52	57.52	0.02%	98,870
Sep 15, 2026	58.50	58.50	57.23	57.51	57.51	-1.00%	16,276
Sep 11, 2026	57.57	58.35	57.07	58.09	58.09	0.71%	4,145
Sep 10, 2026	57.82	58.01	57.57	57.68	57.68	-0.22%	2,483
Sep 9, 2026	57.93	58.12	57.72	57.81	57.81	-1.03%	16,309
Sep 8, 2026	58.67	58.67	58.14	58.41	58.41	-0.51%	6,667
Sep 7, 2026	58.67	58.82	58.41	58.71	58.71	-0.47%	82,169
Sep 4, 2026	58.96	59.14	58.82	58.99	58.99	0.07%	5,499
Sep 3, 2026	59.14	59.23	58.82	58.95	58.95	0.67%	53,619
Sep 2, 2026	58.63	58.69	58.37	58.56	58.56	-0.36%	9,796
Sep 1, 2026	58.97	59.16	58.63	58.77	58.77	-0.34%	1,866
Aug 31, 2026	58.65	59.02	58.65	58.97	58.97	0.22%	12,249
Aug 28, 2026	59.19	59.19	58.80	58.84	58.84	-0.34%	5,670
Aug 27, 2026	59.24	59.32	58.90	59.04	59.04	-0.40%	12,387
Aug 26, 2026	59.45	59.45	59.24	59.28	59.28	0.73%	4,134
Aug 25, 2026	58.77	59.10	58.67	58.85	58.85	-0.03%	2,400
Aug 24, 2026	59.27	59.28	58.77	58.87	58.87	-0.19%	2,104
Aug 21, 2026	59.01	59.24	58.90	58.98	58.98	-0.05%	4,052
Aug 20, 2026	59.03	59.21	58.84	59.01	59.01	0.53%	4,268
Aug 19, 2026	58.67	58.76	58.49	58.70	58.70	0.02%	3,215
Aug 18, 2026	59.05	59.05	58.63	58.69	58.69	-0.96%	10,678
Aug 17, 2026	58.80	59.34	58.60	59.26	59.26	0.29%	17,367
Aug 14, 2026	59.02	59.23	58.87	59.09	59.09	0.05%	33,487
Aug 13, 2026	59.48	59.48	59.02	59.06	59.06	-0.46%	34,070
Aug 12, 2026	58.76	59.35	58.76	59.33	59.33	0.97%	343,335
Aug 11, 2026	58.72	58.90	58.63	58.76	58.76	-0.52%	84,918
Aug 10, 2026	59.48	59.48	58.92	59.07	59.07	-0.20%	83,333
Aug 7, 2026	59.33	59.47	59.10	59.19	59.19	-0.34%	353,831
Aug 6, 2026	59.02	59.45	58.80	59.39	59.39	0.78%	4,746
Aug 5, 2026	58.90	59.39	58.31	58.93	58.93	-0.36%	22,215
Aug 4, 2026	59.15	60.10	58.81	59.14	59.14	0.82%	34,017
Aug 3, 2026	58.91	59.23	58.08	58.66	58.66	0.15%	37,342
Jul 31, 2026	58.57	58.71	58.40	58.57	58.57	0.19%	6,254
Jul 30, 2026	58.35	58.49	58.12	58.46	58.46	0.05%	29,212
Jul 29, 2026	58.32	58.62	58.31	58.43	58.43	0.46%	8,105
Jul 28, 2026	58.29	58.34	58.07	58.16	58.16	-0.50%	22,394
Jul 27, 2026	58.58	58.67	58.25	58.45	58.45	0.64%	13,270
Jul 24, 2026	57.70	58.21	57.37	58.08	58.08	0.14%	22,955
Jul 23, 2026	58.40	58.40	57.72	58.00	58.00	-0.72%	11,878
Jul 22, 2026	59.14	59.14	58.37	58.42	58.42	-1.48%	110,607
Jul 21, 2026	59.44	59.45	59.19	59.30	59.30	-0.24%	62,333
Jul 20, 2026	59.51	59.52	59.00	59.44	59.44	-0.64%	15,000
Jul 17, 2026	58.84	59.92	58.84	59.82	59.82	1.34%	41,344
Jul 16, 2026	59.16	59.22	58.90	59.03	59.03	0.02%	41,016
Jul 15, 2026	59.13	59.47	58.85	59.02	59.02	0.43%	7,953
Jul 14, 2026	59.18	59.20	58.68	58.77	58.77	-1.28%	21,475