Home > Share Market > Stocks > > BANKINDIA Share Price History

- BANKINDIA Share Price History

CMP as on 22-Jan-22 13:33

50.50

Open

₹ 52.00

Turnover (lac)

Prev. Close

₹ 52.30

Day's Vol (shares)

₹ 735

Day's Range (₹)

₹ 50.00
₹ 55.90

Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jan-2022 53.40 53.50 52.10 52.30 13,121 221 1,853,444 1.45 -1.10
20-Jan-2022 54.30 54.70 53.40 53.80 9,021 202 1,111,208 1.30 -0.50
19-Jan-2022 53.30 54.40 52.80 54.10 11,889 227 1,358,585 1.55 0.80
18-Jan-2022 54.60 54.80 53 53.20 12,834 251 1,949,008 1.75 -1.40
17-Jan-2022 54.70 55.60 54.10 54.40 11,593 258 2,228,988 1.50 -0.40
14-Jan-2022 54 54.90 53.80 54.40 7,910 175 1,329,896 1.10 0.40
13-Jan-2022 54.90 54.90 54.10 54.20 10,076 273 2,535,582 0.80 -0.70
12-Jan-2022 55.20 55.40 54.50 54.70 9,772 197 1,599,055 0.95 -0.60
11-Jan-2022 55.40 55.50 54.60 54.70 9,589 170 1,140,780 0.90 -0.70
10-Jan-2022 54.50 55.70 54.40 55.50 15,664 306 1,824,727 1.35 0.95
07-Jan-2022 54.20 55.40 53.80 54.50 16,936 360 1,768,000 1.55 0.30
06-Jan-2022 53.80 54.50 53.40 54 12,322 267 1,289,627 1.10 0.20
05-Jan-2022 53 54.30 52.70 54.10 13,341 287 2,019,391 1.55 1.15
04-Jan-2022 52.90 53.30 52.30 53 9,803 216 1,355,141 1 0.05
03-Jan-2022 51.70 52.80 51.40 52.70 12,415 219 1,535,160 1.40 1
31-Dec-2021 50.50 51.60 50.40 51.40 8,771 143 931,202 1.20 0.95
30-Dec-2021 51.40 51.50 50.80 50.90 9,758 143 1,415,834 0.70 -0.50
29-Dec-2021 51.50 52 51.20 51.40 13,585 157 1,196,161 0.85 -0.10
28-Dec-2021 51.30 51.60 50.90 51.40 11,583 171 1,194,253 0.75 0.05
27-Dec-2021 51 51.50 50.40 51.10 10,287 166 1,155,661 1.05 0.10
24-Dec-2021 53.20 53.20 51.40 51.60 10,395 184 1,174,249 1.80 -1.60
23-Dec-2021 52.10 53.10 51.80 52.70 13,016 204 1,438,132 1.30 0.65
22-Dec-2021 51 52 51 51.60 11,358 188 1,397,588 0.95 0.55

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity