Skip to content
| Date | SYMBOL
| OPEN
| HIGH
| LOW
| 52W H
| 52W L
| | |
| July 7 2022 | SBIN | 484 | 488.25 | 481.6 | 549 | 401.25 | | |
| July 8 2022 | SBIN | 489 | 489.9 | 485.15 | 486.75 | 549 | 401.25 | |
| July 8 2022 | SBIN | 489 | 489.9 | 485.15 | 549 | 401.25 | | |
| july 12 2022 | SBIN | 485 | 491.35 | 483.1 | 549 | 401.25 | | |
| July 13 2022 | SBIN | 487.75 | 492.45 | 484.55 | 549 | 401.25 | | |
| July 14 2022 | SBIN | 486.6 | 488.9 | 476.8 | 549 | 401.25 | | |
| July 15 2022 | SBIN | 482.55 | 484.4 | 474.7 | 549 | 401.25 | | |
| July 7 2022 | PNB | 30.1 | 31.1 | 30 | 48.2 | 28.05 | | |
| July 8 2022 | PNB | 31.1 | 31.2 | 30.4 | 31 | 48.2 | 28.05 | |
| July 8 2022 | PNB | 31.1 | 31.2 | 30.4 | 48.2 | 28.05 | | |
| july 12 2022 | PNB | 30.8 | 31.2 | 30.65 | 48.2 | 28.05 | | |
| July 13 2022 | PNB | 30.8 | 31.05 | 30.65 | 48.2 | 28.05 | | |
| July 14 2022 | PNB | 30.7 | 30.95 | 30.1 | 48.2 | 28.05 | | |
| July 15 2022 | PNB | 30.4 | 30.55 | 30.05 | 48.2 | 28.05 | | |
| July 7 2022 | NIFTY BANK | 34,627.40 | 34,965.75 | 34,553.10 | 41,829.60 | 32,155.35 | | |
| July 8 2022 | NIFTY BANK | 35,258.90 | 35,262.10 | 34,977.75 | 34,920.30 | 41,829.60 | 32,155.35 | |
| July 8 2022 | NIFTY BANK | 35,258.90 | 35,262.10 | 34,977.75 | 41,829.60 | 32,155.35 | | |
| july 12 2022 | NIFTY BANK | 35,298.70 | 35,419.65 | 35,047.50 | 41,829.60 | 32,155.35 | | |
| July 13 2022 | NIFTY BANK | 35,259.80 | 35,308.15 | 34,757.60 | 41,829.60 | 32,155.35 | | |
| July 14 2022 | NIFTY BANK | 34,817.95 | 35,027.60 | 34,558.45 | 41,829.60 | 32,155.35 | | |
| July 15 2022 | NIFTY BANK | 34,734.45 | 34,899.95 | 34,463.90 | 41,829.60 | 32,155.35 | | |
| July 7 2022 | KOTAKBANK | 1,718.00 | 1,744.00 | 1,716.05 | 2,253.00 | 1,626.00 | | |
| July 8 2022 | KOTAKBANK | 1,755.00 | 1,756.45 | 1,732.20 | 1,738.50 | 2,253.00 | 1,626.00 | |
| July 8 2022 | KOTAKBANK | 1,755.00 | 1,756.45 | 1,732.20 | 2,253.00 | 1,626.00 | | |
| july 12 2022 | KOTAKBANK | 1,721.50 | 1,739.00 | 1,711.95 | 2,253.00 | 1,626.00 | | |
| July 13 2022 | KOTAKBANK | 1,724.00 | 1,745.95 | 1,723.40 | 2,253.00 | 1,626.00 | | |
| July 14 2022 | KOTAKBANK | 1,740.00 | 1,777.00 | 1,737.05 | 2,253.00 | 1,626.00 | | |
| July 15 2022 | KOTAKBANK | 1,772.30 | 1,790.00 | 1,770.00 | 2,253.00 | 1,626.00 | | |
| July 7 2022 | INDUSINDBK | 841 | 863.4 | 840.25 | 1,242.00 | 763.2 | | |
| July 8 2022 | INDUSINDBK | 867 | 867.5 | 846.2 | 861 | 1,242.00 | 763.2 | |
| July 8 2022 | INDUSINDBK | 867 | 867.5 | 846.2 | 1,242.00 | 763.2 | | |
| july 12 2022 | INDUSINDBK | 850 | 861.15 | 845 | 1,242.00 | 763.2 | | |
| July 13 2022 | INDUSINDBK | 856.15 | 856.15 | 789.5 | 1,242.00 | 763.2 | | |
| July 14 2022 | INDUSINDBK | 823.1 | 829.8 | 813.7 | 1,242.00 | 763.2 | | |
| July 15 2022 | INDUSINDBK | 824.15 | 829 | 811.2 | 1,242.00 | 763.2 | | |
| July 7 2022 | IDFCFIRSTB | 34.4 | 34.45 | 33.8 | 54.8 | 28.95 | | |
| July 8 2022 | IDFCFIRSTB | 34.55 | 34.55 | 33.55 | 34.3 | 54.8 | 28.95 | |
| July 8 2022 | IDFCFIRSTB | 34.55 | 34.55 | 33.55 | 54.8 | 28.95 | | |
| july 12 2022 | IDFCFIRSTB | 34.15 | 34.35 | 33.9 | 54.8 | 28.95 | | |
| July 13 2022 | IDFCFIRSTB | 34 | 34.25 | 33.75 | 54.8 | 28.95 | | |
| July 14 2022 | IDFCFIRSTB | 33.9 | 34.2 | 33.45 | 54.6 | 28.95 | | |
| July 15 2022 | IDFCFIRSTB | 33.8 | 34.1 | 33.05 | 54.6 | 28.95 | | |
| July 7 2022 | ICICIBANK | 735.95 | 744 | 733 | 867 | 633.8 | | |
| July 8 2022 | ICICIBANK | 751.3 | 757.5 | 744.55 | 742 | 867 | 633.8 | |
| July 8 2022 | ICICIBANK | 751.3 | 757.5 | 744.55 | 867 | 633.8 | | |
| july 12 2022 | ICICIBANK | 765.35 | 767.45 | 757.7 | 867 | 639.1 | | |
| July 13 2022 | ICICIBANK | 764.75 | 764.75 | 749.9 | 867 | 639.1 | | |
| July 14 2022 | ICICIBANK | 750 | 759.5 | 748.8 | 867 | 639.1 | | |
| July 15 2022 | ICICIBANK | 753.25 | 759 | 744.2 | 867 | 639.1 | | |
| July 7 2022 | HDFCBANK | 1,380.00 | 1,398.00 | 1,374.45 | 1,725.00 | 1,271.60 | | |
| July 8 2022 | HDFCBANK | 1,410.00 | 1,410.00 | 1,394.75 | 1,395.80 | 1,725.00 | 1,271.60 | |
| July 8 2022 | HDFCBANK | 1,410.00 | 1,410.00 | 1,394.75 | 1,725.00 | 1,271.60 | | |
| july 12 2022 | HDFCBANK | 1,405.25 | 1,405.25 | 1,389.40 | 1,725.00 | 1,271.60 | | |
| July 13 2022 | HDFCBANK | 1,390.00 | 1,394.20 | 1,354.25 | 1,725.00 | 1,271.60 | | |
| July 14 2022 | HDFCBANK | 1,362.00 | 1,372.65 | 1,349.25 | 1,725.00 | 1,271.60 | | |
| July 15 2022 | HDFCBANK | 1,353.00 | 1,364.90 | 1,346.80 | 1,725.00 | 1,271.60 | | |
| July 7 2022 | FEDERALBNK | 96.4 | 97.25 | 95.75 | 107.65 | 77.5 | | |
| July 8 2022 | FEDERALBNK | 97.3 | 98.25 | 96.3 | 97 | 107.65 | 77.5 | |
| July 8 2022 | FEDERALBNK | 97.3 | 98.25 | 96.3 | 107.65 | 77.5 | | |
| july 12 2022 | FEDERALBNK | 99.5 | 100.7 | 98.2 | 107.65 | 77.5 | | |
| July 13 2022 | FEDERALBNK | 99.2 | 99.65 | 97.25 | 107.65 | 77.5 | | |
| July 14 2022 | FEDERALBNK | 98.2 | 99.05 | 96.15 | 107.65 | 77.5 | | |
| July 15 2022 | FEDERALBNK | 97.8 | 99.95 | 96.4 | 107.65 | 77.5 | | |
| July 7 2022 | BANKBARODA | 100.7 | 105.8 | 100.5 | 122.7 | 72.5 | | |
| July 8 2022 | BANKBARODA | 105.85 | 106.3 | 103.95 | 105 | 122.7 | 72.5 | |
| July 8 2022 | BANKBARODA | 105.85 | 106.3 | 103.95 | 122.7 | 72.5 | | |
| july 12 2022 | BANKBARODA | 108.8 | 110.5 | 108.1 | 122.7 | 72.5 | | |
| July 13 2022 | BANKBARODA | 109.5 | 110.5 | 108.2 | 122.7 | 72.5 | | |
| July 14 2022 | BANKBARODA | 108 | 108 | 103.7 | 122.7 | 72.5 | | |
| July 15 2022 | BANKBARODA | 106 | 106.4 | 103.3 | 122.7 | 72.5 | | |
| July 7 2022 | BANDHANBNK | 280 | 283.2 | 275.5 | 349.55 | 229.55 | | |
| July 8 2022 | BANDHANBNK | 282 | 282.9 | 269.15 | 279.6 | 349.55 | 229.55 | |
| July 8 2022 | BANDHANBNK | 282 | 282.9 | 269.15 | 349.55 | 229.55 | | |
| july 12 2022 | BANDHANBNK | 274.8 | 284.3 | 273.2 | 349.55 | 229.55 | | |
| July 13 2022 | BANDHANBNK | 282 | 283.5 | 276 | 349.55 | 229.55 | | |
| July 14 2022 | BANDHANBNK | 279.95 | 281.05 | 273.2 | 349.55 | 229.55 | | |
| July 15 2022 | BANDHANBNK | 276.05 | 279 | 266.6 | 349.55 | 229.55 | | |
| July 7 2022 | AXISBANK | 663.45 | 664.5 | 651.65 | 866.9 | 618.25 | | |
| July 8 2022 | AXISBANK | 667 | 676.8 | 661.4 | 658.15 | 866.9 | 618.25 | |
| July 8 2022 | AXISBANK | 667 | 676.8 | 661.4 | 866.9 | 618.25 | | |
| july 12 2022 | AXISBANK | 677 | 685.25 | 673 | 866.9 | 618.25 | | |
| July 13 2022 | AXISBANK | 680 | 685 | 677.2 | 866.9 | 618.25 | | |
| July 14 2022 | AXISBANK | 678.6 | 680.45 | 665.6 | 866.9 | 618.25 | | |
| July 15 2022 | AXISBANK | 670 | 674.2 | 659.1 | 866.9 | 618.25 | | |
| July 7 2022 | AUBANK | 584 | 593 | 578.45 | 732.98 | 462.5 | | |
| July 8 2022 | AUBANK | 586 | 598.9 | 579.5 | 585.35 | 732.98 | 462.5 | |
| July 8 2022 | AUBANK | 586 | 598.9 | 579.5 | 732.98 | 462.5 | | |
| july 12 2022 | AUBANK | 583.45 | 587.75 | 574.15 | 732.98 | 462.5 | | |
| July 13 2022 | AUBANK | 579.9 | 584.9 | 566.75 | 732.98 | 462.5 | | |
| July 14 2022 | AUBANK | 568.65 | 571.15 | 550.35 | 732.98 | 462.5 | | |
| July 15 2022 | AUBANK | 555 | 558.95 | 539 | 732.98 | 462.5 | | |
