Banco Products (India) Limited (NSE:BANCOINDIA)
India
· Delayed Price · Currency is INR 829.40
+0.25 (0.03%)
Sep 26, 2025, 3:29 PM IST
Banco Products (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 827.05 | 875.00 | 818.20 | 829.40 | 829.40 | 0.03% | 2,251,374 |
| Sep 25, 2025 | 826.15 | 838.00 | 816.20 | 829.15 | 829.15 | 0.36% | 588,350 |
| Sep 24, 2025 | 814.95 | 865.00 | 807.00 | 826.15 | 826.15 | 1.36% | 2,839,955 |
| Sep 23, 2025 | 816.00 | 838.00 | 808.10 | 815.10 | 815.10 | -1.05% | 702,227 |
| Sep 22, 2025 | 830.00 | 839.80 | 807.00 | 823.75 | 823.75 | -1.42% | 1,263,237 |
| Sep 19, 2025 | 802.25 | 846.50 | 793.00 | 835.60 | 835.60 | 4.16% | 5,403,536 |
| Sep 18, 2025 | 749.00 | 827.80 | 736.00 | 802.25 | 802.25 | 7.87% | 14,786,002 |
| Sep 17, 2025 | 695.00 | 749.00 | 694.25 | 743.75 | 743.75 | 7.74% | 4,554,066 |
| Sep 16, 2025 | 698.70 | 703.80 | 675.60 | 690.35 | 690.35 | -1.02% | 1,339,961 |
| Sep 15, 2025 | 619.00 | 721.00 | 619.00 | 697.45 | 697.45 | 12.84% | 10,666,482 |
| Sep 12, 2025 | 619.90 | 628.00 | 614.85 | 618.10 | 618.10 | -0.15% | 123,085 |
| Sep 11, 2025 | 618.10 | 641.85 | 608.50 | 619.05 | 619.05 | -0.19% | 371,472 |
| Sep 10, 2025 | 621.45 | 630.00 | 612.95 | 620.20 | 620.20 | -0.06% | 125,115 |
| Sep 9, 2025 | 635.00 | 635.00 | 618.35 | 620.55 | 620.55 | -1.85% | 147,597 |
| Sep 8, 2025 | 608.70 | 637.20 | 602.05 | 632.25 | 632.25 | 3.87% | 289,749 |
| Sep 5, 2025 | 606.80 | 620.00 | 605.00 | 608.70 | 608.70 | 0.09% | 158,666 |
| Sep 4, 2025 | 640.00 | 640.90 | 607.00 | 608.15 | 608.15 | -3.60% | 258,569 |
| Sep 3, 2025 | 595.30 | 642.60 | 589.15 | 630.85 | 630.85 | 5.91% | 751,928 |
| Sep 2, 2025 | 590.10 | 606.60 | 582.00 | 595.65 | 595.65 | 0.84% | 199,942 |
| Sep 1, 2025 | 576.90 | 595.00 | 570.00 | 590.70 | 590.70 | 2.45% | 143,564 |
| Aug 29, 2025 | 591.00 | 593.00 | 574.50 | 576.55 | 576.55 | -1.85% | 174,091 |
| Aug 28, 2025 | 583.00 | 615.90 | 582.90 | 587.40 | 587.40 | 0.72% | 613,968 |
| Aug 26, 2025 | 583.30 | 589.15 | 570.00 | 583.20 | 583.20 | -1.02% | 189,499 |
| Aug 25, 2025 | 580.65 | 597.40 | 578.80 | 589.20 | 589.20 | 1.47% | 182,896 |
| Aug 22, 2025 | 580.00 | 586.20 | 578.50 | 580.65 | 580.65 | -0.42% | 105,136 |
| Aug 21, 2025 | 593.00 | 593.70 | 580.30 | 583.10 | 583.10 | -1.29% | 107,310 |
| Aug 20, 2025 | 590.00 | 598.50 | 582.90 | 590.75 | 590.75 | 0.85% | 235,559 |
| Aug 19, 2025 | 560.00 | 588.30 | 551.10 | 585.75 | 585.75 | 5.35% | 512,635 |
| Aug 18, 2025 | 545.00 | 558.70 | 537.85 | 556.00 | 556.00 | 3.56% | 268,486 |
| Aug 14, 2025 | 554.50 | 554.50 | 531.00 | 536.90 | 536.90 | -0.78% | 168,602 |
| Aug 13, 2025 | 541.75 | 550.90 | 532.55 | 541.10 | 541.10 | 0.20% | 474,061 |
| Aug 12, 2025 | 601.90 | 604.40 | 535.55 | 540.00 | 540.00 | -10.20% | 805,342 |
| Aug 11, 2025 | 590.00 | 617.95 | 580.30 | 601.35 | 601.35 | 6.41% | 880,278 |
| Aug 8, 2025 | 597.70 | 599.20 | 563.00 | 565.15 | 565.15 | -4.22% | 321,147 |
| Aug 7, 2025 | 600.00 | 608.05 | 587.80 | 590.05 | 590.05 | -2.66% | 202,207 |
| Aug 6, 2025 | 605.00 | 611.10 | 590.00 | 606.20 | 606.20 | 0.14% | 150,751 |
| Aug 5, 2025 | 604.80 | 609.80 | 590.10 | 605.35 | 605.35 | 0.48% | 149,409 |
| Aug 4, 2025 | 575.15 | 606.00 | 571.00 | 602.45 | 602.45 | 4.75% | 258,988 |
| Aug 1, 2025 | 594.00 | 595.80 | 573.20 | 575.15 | 575.15 | -2.81% | 143,533 |
| Jul 31, 2025 | 595.00 | 601.55 | 585.80 | 591.80 | 591.80 | -2.14% | 112,101 |
| Jul 30, 2025 | 606.00 | 616.45 | 595.00 | 604.75 | 604.75 | -0.09% | 163,457 |
| Jul 29, 2025 | 603.00 | 609.85 | 582.30 | 605.30 | 605.30 | 0.83% | 181,974 |
| Jul 28, 2025 | 613.75 | 622.90 | 594.50 | 600.30 | 600.30 | -2.18% | 240,915 |
| Jul 25, 2025 | 636.00 | 636.95 | 611.00 | 613.70 | 613.70 | -3.95% | 279,996 |
| Jul 24, 2025 | 647.50 | 661.95 | 636.85 | 638.95 | 638.95 | -0.83% | 254,639 |
| Jul 23, 2025 | 658.10 | 663.30 | 639.35 | 644.30 | 644.30 | -2.09% | 209,239 |
| Jul 22, 2025 | 657.00 | 667.95 | 653.00 | 658.05 | 658.05 | 0.30% | 127,283 |
| Jul 21, 2025 | 660.95 | 666.05 | 652.00 | 656.10 | 656.10 | -0.62% | 124,953 |
| Jul 18, 2025 | 661.00 | 669.90 | 655.70 | 660.20 | 660.20 | -0.68% | 132,143 |
| Jul 17, 2025 | 667.10 | 673.50 | 660.00 | 664.70 | 664.70 | -0.44% | 184,546 |