Skip to content
| Date | SYMBOL
| OPEN
| HIGH
| LOW
| 52W H
| 52W L
|
| July 7 2022 | RBLBANK | 83.95 | 85.9 | 83.75 | 226.4 | 74.15 |
| July 8 2022 | RBLBANK | 86.4 | 86.6 | 82.4 | 226.4 | 74.15 |
| july 12 2022 | RBLBANK | 85.8 | 86.6 | 83.85 | 222.4 | 74.15 |
| July 13 2022 | RBLBANK | 84.95 | 85.05 | 82.9 | 222.4 | 74.15 |
| July 14 2022 | RBLBANK | 84 | 84.45 | 81.5 | 221.85 | 74.15 |
| July 15 2022 | RBLBANK | 82.85 | 83.3 | 80.8 | 221.5 | 74.15 |
| July 7 2022 | NIFTY PRIVATE BANK | 17,411.15 | 17,589.55 | 17,374.20 | 21,719.30 | 16,280.15 |
| July 8 2022 | NIFTY PRIVATE BANK | 17,746.20 | 17,747.50 | 17,567.10 | 21,719.30 | 16,280.15 |
| july 12 2022 | NIFTY PRIVATE BANK | 17,761.45 | 17,827.20 | 17,640.05 | 21,719.30 | 16,280.15 |
| July 13 2022 | NIFTY PRIVATE BANK | 17,753.25 | 17,757.00 | 17,424.60 | 21,719.30 | 16,280.15 |
| July 14 2022 | NIFTY PRIVATE BANK | 17,500.40 | 17,612.40 | 17,402.45 | 21,719.30 | 16,280.15 |
| July 15 2022 | NIFTY PRIVATE BANK | 17,489.40 | 17,578.50 | 17,363.35 | 21,719.30 | 16,280.15 |
| 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 | 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 | 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 | 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 | 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 | 1,725.00 | 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 | 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 | CUB | 142.4 | 145.8 | 141.75 | 183.95 | 109 |
| July 8 2022 | CUB | 146.5 | 146.8 | 143.2 | 183.95 | 109 |
| july 12 2022 | CUB | 148.9 | 150.9 | 147.8 | 183.95 | 109 |
| July 13 2022 | CUB | 149.85 | 151.6 | 147.5 | 183.95 | 109 |
| July 13 2022 | CUB | 149.85 | 151.6 | 147.5 | 183.95 | 109 |
| July 14 2022 | CUB | 151 | 151.7 | 147.6 | 183.95 | 109 |
| July 15 2022 | CUB | 151.35 | 152.2 | 150.45 | 183.95 | 109 |
| July 7 2022 | BANDHANBNK | 280 | 283.2 | 275.5 | 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 | 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 |
