NSE: BANKBEES | Series: EQ
-
LTP
569.20
20.07 (3.65 %) -
Open
556.00
554.00 -
High
569.20
554.50 -
Low
556.00
548.01 -
Close
567.97
549.13 -
52W High
574.69
23 Apr, 2025 -
52W Low
490.00
11 Mar, 2025
Upper Circuit: 658.96
Lower Circuit: 439.30
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 556.00 | 569.20 | 556.00 | 569.20 | 567.97 | 18.84 | 3.43 | 574.69 | 490.00 | 1,209,442 | 68.41 Crore | 13,505 |
| 09 May, 2025 | 554.00 | 554.50 | 548.01 | 550.50 | 549.13 | -7.63 | -1.37 | 574.69 | 490.00 | 697,207 | 38.37 Crore | 22,001 |
| 08 May, 2025 | 560.38 | 562.48 | 554.00 | 554.75 | 556.76 | -1.75 | -0.31 | 574.69 | 490.00 | 828,561 | 46.24 Crore | 6,693 |
| 07 May, 2025 | 555.15 | 559.95 | 551.90 | 559.23 | 558.51 | 3.15 | 0.57 | 574.69 | 490.00 | 873,719 | 48.72 Crore | 15,044 |
| 06 May, 2025 | 565.98 | 565.98 | 555.00 | 555.15 | 555.36 | -6.99 | -1.24 | 574.69 | 490.00 | 625,452 | 34.92 Crore | 25,631 |
| 05 May, 2025 | 568.99 | 568.99 | 561.21 | 562.97 | 562.35 | -1.76 | -0.31 | 574.69 | 490.00 | 429,473 | 24.18 Crore | 10,021 |
| 02 May, 2025 | 572.00 | 572.00 | 563.05 | 563.50 | 564.11 | 0.05 | 0.01 | 574.69 | 490.00 | 793,604 | 45.02 Crore | 9,651 |
| 30 Apr, 2025 | 571.98 | 571.98 | 562.82 | 563.00 | 564.06 | -2.77 | -0.49 | 574.69 | 490.00 | 617,636 | 34.90 Crore | 8,904 |
| 29 Apr, 2025 | 567.68 | 573.00 | 566.00 | 566.50 | 566.83 | -0.85 | -0.15 | 574.69 | 490.00 | 602,431 | 34.25 Crore | 9,200 |
| 28 Apr, 2025 | 562.99 | 569.00 | 556.41 | 567.90 | 567.68 | 8.13 | 1.45 | 574.69 | 490.00 | 1,000,861 | 56.71 Crore | 11,812 |
| 25 Apr, 2025 | 566.24 | 567.20 | 555.01 | 558.12 | 559.55 | -5.55 | -0.98 | 574.69 | 490.00 | 1,508,062 | 84.37 Crore | 16,430 |