NSE: BANKINDIA | Series: EQ
-
LTP
114.75
3.20 (2.87 %) -
Open
110.25
111.05 -
High
118.15
112.10 -
Low
109.58
108.05 -
Close
114.92
111.55 -
52W High
120.50
06 Dec, 2024 -
52W Low
90.05
13 Jan, 2025
Upper Circuit: 133.86
Lower Circuit: 89.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 110.25 | 118.15 | 109.58 | 114.75 | 114.92 | 3.37 | 3.02 | 120.50 | 90.05 | 27,606,403 | 316.96 Crore | 92,021 |
| 02 Apr, 2025 | 111.05 | 112.10 | 108.05 | 111.21 | 111.55 | 1.26 | 1.14 | 120.50 | 90.05 | 7,907,441 | 87.46 Crore | 41,271 |
| 01 Apr, 2025 | 106.52 | 111.50 | 106.26 | 110.50 | 110.29 | 3.17 | 2.96 | 120.50 | 90.05 | 12,089,356 | 132.81 Crore | 67,112 |
| 28 Mar, 2025 | 107.80 | 109.10 | 106.75 | 106.90 | 107.12 | -0.68 | -0.63 | 120.50 | 90.05 | 9,918,716 | 107.14 Crore | 41,059 |
| 27 Mar, 2025 | 104.30 | 108.63 | 104.07 | 108.30 | 107.80 | 2.39 | 2.27 | 120.50 | 90.05 | 13,735,931 | 146.83 Crore | 55,497 |
| 26 Mar, 2025 | 105.92 | 107.41 | 105.00 | 105.20 | 105.41 | -0.55 | -0.52 | 120.50 | 90.05 | 7,981,147 | 84.89 Crore | 34,132 |
| 25 Mar, 2025 | 109.00 | 109.19 | 104.81 | 105.77 | 105.96 | -1.68 | -1.56 | 120.50 | 90.05 | 8,193,377 | 87.08 Crore | 35,227 |
| 24 Mar, 2025 | 106.40 | 108.90 | 106.03 | 107.64 | 107.64 | 1.80 | 1.7 | 120.50 | 90.05 | 9,980,825 | 107.45 Crore | 37,143 |
| 21 Mar, 2025 | 102.98 | 106.10 | 102.03 | 105.78 | 105.84 | 3.44 | 3.36 | 120.50 | 90.05 | 9,871,684 | 103.32 Crore | 59,253 |
| 20 Mar, 2025 | 103.93 | 104.45 | 101.80 | 102.30 | 102.40 | -0.81 | -0.78 | 120.50 | 90.05 | 6,730,020 | 69.07 Crore | 43,422 |
| 19 Mar, 2025 | 99.00 | 103.99 | 98.70 | 103.15 | 103.21 | 4.63 | 4.7 | 120.50 | 90.05 | 14,730,072 | 150.38 Crore | 48,049 |
| 18 Mar, 2025 | 95.39 | 98.99 | 95.00 | 98.85 | 98.58 | 3.78 | 3.99 | 120.50 | 90.05 | 9,944,352 | 96.79 Crore | 36,179 |
| 17 Mar, 2025 | 94.25 | 95.29 | 94.22 | 94.90 | 94.80 | 0.68 | 0.72 | 120.50 | 90.05 | 4,495,889 | 42.62 Crore | 19,147 |
| 13 Mar, 2025 | 94.80 | 95.39 | 93.75 | 94.20 | 94.12 | 0.16 | 0.17 | 120.50 | 90.05 | 5,522,916 | 52.15 Crore | 24,663 |
| 12 Mar, 2025 | 95.94 | 95.95 | 93.19 | 93.85 | 93.96 | -1.03 | -1.08 | 120.50 | 90.05 | 6,578,981 | 62.04 Crore | 33,472 |
| 11 Mar, 2025 | 93.40 | 95.40 | 92.66 | 95.30 | 94.99 | 0.60 | 0.64 | 120.50 | 90.05 | 6,909,115 | 65.01 Crore | 36,256 |
| 10 Mar, 2025 | 97.65 | 97.68 | 94.00 | 94.03 | 94.39 | -3.02 | -3.1 | 120.50 | 90.05 | 6,998,486 | 67.08 Crore | 40,371 |
| 07 Mar, 2025 | 97.55 | 98.40 | 96.69 | 97.30 | 97.41 | -0.51 | -0.52 | 120.50 | 90.05 | 7,561,031 | 73.79 Crore | 51,472 |
| 06 Mar, 2025 | 99.79 | 100.25 | 97.50 | 97.60 | 97.92 | 0.04 | 0.04 | 120.50 | 90.05 | 10,401,338 | 102.52 Crore | 53,093 |
| 05 Mar, 2025 | 96.40 | 98.65 | 96.20 | 97.84 | 97.88 | 1.98 | 2.06 | 120.50 | 90.05 | 9,515,677 | 92.91 Crore | 60,391 |
| 04 Mar, 2025 | 95.00 | 97.33 | 93.90 | 95.82 | 95.90 | 0.38 | 0.4 | 120.50 | 90.05 | 9,010,467 | 86.61 Crore | 50,665 |