BANCOINDIA.NS (BANCOINDIA.NS) — 주가 히스토리

2026-10-19 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-19	609.90	609.90	597.05	601.25	-0.55%	51,192
2026-10-16	602.15	607.45	596.75	604.55	+0.40%	45,935
2026-10-15	603.00	607.00	596.10	602.15	+0.22%	54,474
2026-10-14	586.10	604.00	586.10	600.85	+1.80%	59,563
2026-10-13	591.00	594.90	588.00	590.25	-0.50%	43,759
2026-10-12	591.20	601.15	589.30	593.20	+0.41%	60,512
2026-10-09	590.35	596.95	582.50	590.80	+0.32%	41,466
2026-10-08	601.05	605.35	588.00	588.90	-1.88%	55,576
2026-10-07	599.00	605.00	594.70	600.20	-0.41%	61,310
2026-10-06	590.00	604.60	590.00	602.65	+2.18%	54,328
2026-10-05	590.35	597.80	579.70	589.80	-0.01%	79,775
2026-10-01	604.00	604.00	584.35	589.85	-2.71%	78,841
2026-09-30	598.30	617.45	598.30	606.30	+1.79%	110,117
2026-09-29	592.70	599.90	583.30	595.65	+0.24%	64,135
2026-09-28	600.15	605.00	589.70	594.20	-0.94%	67,195
2026-09-25	601.75	608.45	594.60	599.85	-0.42%	44,855
2026-09-24	608.00	612.35	600.20	602.35	-1.54%	54,525
2026-09-23	612.00	618.20	607.30	611.75	+1.01%	59,280
2026-09-22	599.95	608.70	599.95	605.65	+1.06%	55,149
2026-09-21	600.10	605.85	595.05	599.30	-0.78%	59,193
2026-09-18	596.00	608.65	596.00	604.00	+1.85%	92,889
2026-09-17	591.00	597.10	587.05	593.05	-0.02%	68,674
2026-09-16	588.40	598.95	578.05	593.15	+0.94%	144,353
2026-09-15	617.55	622.85	585.15	587.65	-4.45%	144,544
2026-09-11	619.05	619.05	607.00	615.00	-1.99%	105,218
2026-09-10	635.00	639.30	624.40	627.50	-1.20%	103,582
2026-09-09	628.00	649.00	624.25	635.15	+1.09%	222,414
2026-09-08	625.00	631.70	622.65	628.30	+0.22%	76,891
2026-09-07	623.10	631.00	620.10	626.95	+0.55%	82,486
2026-09-04	618.40	629.10	616.50	623.50	+1.07%	77,773
2026-09-03	621.00	622.00	613.60	616.90	+0.54%	66,260
2026-09-02	620.10	621.00	610.15	613.60	-1.06%	81,619
2026-09-01	624.95	629.95	616.00	620.15	-0.84%	84,843
2026-08-31	621.60	631.90	617.00	625.40	+0.16%	90,971
2026-08-28	624.30	630.50	619.00	624.40	+0.12%	55,866
2026-08-27	627.85	630.70	621.25	623.65	-0.67%	54,297
2026-08-26	617.00	629.80	616.85	627.85	+1.80%	63,504
2026-08-25	623.80	625.65	609.90	616.75	-1.13%	164,040
2026-08-24	624.10	631.00	620.00	623.80	+0.02%	76,972
2026-08-21	626.95	630.15	619.50	623.70	-0.28%	113,028
2026-08-20	625.00	632.85	621.00	625.45	+0.43%	95,250
2026-08-19	631.00	631.00	621.00	622.75	-0.92%	55,044
2026-08-18	611.95	633.80	611.95	628.55	+2.85%	219,443
2026-08-17	614.00	619.75	604.65	611.15	-1.12%	176,665
2026-08-14	627.00	629.90	613.35	618.10	-1.39%	111,264
2026-08-13	627.00	634.50	625.50	626.80	-0.29%	110,195
2026-08-12	638.00	639.05	626.60	628.65	-0.82%	132,463
2026-08-11	626.00	637.85	622.50	633.85	+1.01%	172,294
2026-08-10	678.00	679.00	625.00	627.50	-8.65%	702,712
2026-08-07	682.00	690.50	679.60	686.95	+0.75%	111,014
2026-08-06	690.00	693.60	677.15	681.85	-0.60%	132,280
2026-08-05	672.00	689.00	671.75	686.00	+2.43%	178,930
2026-08-04	664.00	678.20	656.60	669.75	+1.82%	203,017
2026-08-03	644.20	664.00	643.60	657.75	+3.22%	158,594
2026-07-31	626.80	639.90	623.05	637.25	+1.67%	98,175
2026-07-30	628.95	632.00	623.50	626.80	-0.17%	55,654
2026-07-29	622.00	635.50	622.00	627.85	+0.88%	85,709
2026-07-28	629.20	632.15	620.10	622.35	-0.60%	71,771
2026-07-27	612.20	632.10	612.20	626.10	+2.90%	165,884
2026-07-24	600.00	615.50	588.00	608.45	+0.07%	241,401
2026-07-23	628.05	628.95	606.00	608.05	-4.27%	213,777
2026-07-22	652.00	656.00	632.00	635.20	-2.31%	125,553
2026-07-21	659.10	664.15	648.00	650.25	-1.72%	85,712
2026-07-20	657.10	664.45	656.10	661.65	+0.31%	54,129
2026-07-17	660.00	664.00	651.75	659.60	-0.24%	93,591
2026-07-16	666.20	671.80	658.75	661.20	-0.75%	76,428
2026-07-15	657.85	674.75	657.85	666.20	+1.34%	101,694
2026-07-14	672.00	675.00	655.70	657.40	-2.59%	138,471
2026-07-13	675.00	680.00	665.20	674.85	-1.03%	69,680
2026-07-10	677.55	692.65	673.75	681.85	+1.28%	196,456
2026-07-09	663.75	679.80	663.20	673.20	+2.06%	102,943
2026-07-08	677.00	684.85	655.55	659.60	-3.02%	148,498
2026-07-07	677.15	684.95	670.00	680.15	+0.45%	117,452
2026-07-06	692.20	692.25	675.50	677.10	-1.74%	115,181
2026-07-03	685.00	708.95	680.40	689.10	+1.38%	504,015
2026-07-02	674.90	684.75	674.70	679.75	+0.97%	158,300
2026-07-01	669.00	686.85	666.65	673.20	+0.43%	167,460
2026-06-30	656.45	681.00	656.45	670.35	+2.60%	232,758
2026-06-29	659.80	665.00	649.65	653.35	-0.83%	91,647
2026-06-25	668.90	681.95	655.25	658.85	-0.91%	147,699
2026-06-24	669.70	674.15	658.85	664.90	-0.86%	100,388
2026-06-23	673.45	678.00	657.20	670.70	+0.19%	226,591
2026-06-22	663.50	682.50	662.75	669.45	+0.97%	162,329
2026-06-19	666.05	674.00	658.00	663.05	-0.45%	150,267
2026-06-18	675.00	687.95	658.30	666.05	-0.87%	267,799
2026-06-17	677.85	681.85	670.05	671.90	-0.67%	110,562
2026-06-16	687.90	693.80	672.65	676.40	-1.61%	191,944
2026-06-15	698.00	705.95	685.10	687.45	-0.30%	391,385
2026-06-12	676.30	697.65	658.40	689.55	+3.08%	758,446
2026-06-11	658.50	681.70	636.60	668.95	+1.88%	705,322
2026-06-10	684.00	684.70	653.50	656.60	-3.65%	204,483
2026-06-09	631.10	688.00	630.70	681.45	+8.55%	581,437
2026-06-08	649.10	649.10	624.15	627.80	-4.22%	188,607
2026-06-05	660.90	668.00	654.05	655.45	-0.52%	119,347
2026-06-04	646.10	674.80	646.10	658.90	+1.10%	207,391
2026-06-03	656.40	657.25	642.20	651.70	-0.47%	119,432
2026-06-02	650.10	656.95	637.40	654.80	+0.04%	214,708
2026-06-01	661.05	682.25	648.20	654.55	-0.26%	381,590
2026-05-29	640.50	685.00	640.00	656.25	+4.86%	2,319,297
2026-05-27	623.30	632.55	621.95	625.85	+0.51%	141,226
2026-05-26	627.00	637.75	620.05	622.65	-0.34%	169,071
2026-05-25	617.95	629.75	617.95	624.75	+1.63%	161,923
2026-05-22	601.20	625.00	600.00	614.70	+2.34%	164,392
2026-05-21	595.50	602.95	592.25	600.65	+1.69%	111,978
2026-05-20	585.10	594.00	578.50	590.65	+0.02%	72,574
2026-05-19	585.35	596.90	584.90	590.55	+1.43%	106,172
2026-05-18	600.00	600.00	565.20	582.20	-4.30%	305,347
2026-05-15	608.80	622.00	606.05	608.35	-0.01%	140,994
2026-05-14	600.25	614.20	589.05	608.40	+1.65%	145,699
2026-05-13	603.00	609.00	594.70	598.55	+0.89%	136,940
2026-05-12	617.80	624.80	583.90	593.25	-4.68%	184,345
2026-05-11	634.00	639.75	616.40	622.35	-2.18%	171,435
2026-05-08	640.30	652.60	633.20	636.25	-0.63%	165,125
2026-05-07	635.75	644.80	630.00	640.30	+0.74%	175,625
2026-05-06	625.45	638.80	616.65	635.60	+2.33%	195,951
2026-05-05	624.80	627.40	618.30	621.10	-0.42%	63,213
2026-05-04	618.55	632.95	618.00	623.70	+0.83%	95,208
2026-04-30	620.00	623.55	607.20	618.55	-0.44%	111,091
2026-04-29	629.90	645.10	620.10	621.30	-0.69%	183,863
2026-04-28	628.95	633.90	618.00	625.60	+0.17%	250,358
2026-04-27	610.00	628.80	610.00	624.55	+2.93%	125,556
2026-04-24	618.20	623.85	600.00	606.80	-1.32%	112,512
2026-04-23	624.25	628.10	611.60	614.90	-1.50%	111,166
2026-04-22	613.15	635.00	613.15	624.25	+1.90%	213,541
2026-04-21	610.15	623.80	610.15	612.60	-0.12%	95,317
2026-04-20	624.00	624.60	606.15	613.35	-1.86%	205,830
2026-04-17	621.00	630.20	618.00	624.95	+0.64%	166,009
2026-04-16	607.00	624.55	595.70	621.00	+4.04%	352,007
2026-04-15	595.00	604.80	590.00	596.90	+3.13%	167,558
2026-04-13	575.00	583.95	563.80	578.80	-1.96%	220,033
2026-04-10	571.55	597.00	568.95	590.35	+4.26%	362,958
2026-04-09	578.50	582.25	562.40	566.25	-1.33%	151,263
2026-04-08	562.95	588.10	551.75	573.90	+7.13%	414,690
2026-04-07	533.00	539.30	522.00	535.70	+0.54%	161,820
2026-04-06	527.00	533.95	510.20	532.80	+2.28%	231,731
2026-04-02	529.95	529.95	510.45	520.90	-3.47%	270,250
2026-04-01	534.95	545.30	521.55	539.65	+7.00%	272,729
2026-03-30	525.00	526.70	502.00	504.35	-5.13%	334,941
2026-03-27	555.00	556.55	525.00	531.65	-5.19%	208,283
2026-03-25	554.90	569.80	554.00	560.75	+1.72%	140,348
2026-03-24	533.00	553.65	530.00	551.25	+5.53%	172,604
2026-03-23	545.00	545.80	516.10	522.35	-5.66%	292,630
2026-03-20	560.00	561.80	551.05	553.70	+0.61%	135,580
2026-03-19	567.00	567.00	548.10	550.35	-4.07%	183,774
2026-03-18	574.95	589.25	570.55	573.70	-0.52%	307,774
2026-03-17	570.80	578.90	563.60	576.70	+2.55%	197,087
2026-03-16	558.30	566.80	545.70	562.35	+2.26%	299,352
2026-03-13	574.15	574.15	536.00	549.90	-4.41%	339,345
2026-03-12	574.00	581.80	561.35	575.25	-0.13%	211,233
2026-03-11	582.60	585.00	570.00	576.00	+0.82%	206,049
2026-03-10	575.00	577.00	564.40	571.30	+1.75%	404,934
2026-03-09	565.00	577.70	554.00	561.45	-3.51%	205,196
2026-03-06	583.20	590.00	575.85	581.90	-0.22%	92,790
2026-03-05	580.00	585.90	569.00	583.20	+1.83%	154,674
2026-03-04	581.00	582.65	570.00	572.70	-3.52%	223,406
2026-03-02	581.00	610.00	581.00	593.60	-4.71%	203,649
2026-02-27	629.00	640.35	617.10	622.95	-1.31%	424,492
2026-02-26	644.80	644.85	624.20	631.25	-1.32%	156,103
2026-02-25	655.95	658.85	637.05	639.70	-1.85%	108,510
2026-02-24	656.00	661.75	647.55	651.75	-0.79%	134,120
2026-02-23	654.30	672.20	651.40	656.95	+1.01%	206,944
2026-02-20	649.00	664.70	646.20	650.40	+0.09%	170,803
2026-02-19	662.20	678.25	647.10	649.80	-1.58%	210,154
2026-02-18	657.05	669.85	649.05	660.20	+0.48%	224,532
2026-02-17	650.00	668.00	649.85	657.05	+1.11%	146,606
2026-02-16	658.00	661.25	643.95	649.85	-1.82%	265,218
2026-02-13	687.15	687.65	656.70	661.90	-4.20%	418,431
2026-02-12	690.00	700.90	667.95	690.90	+0.11%	419,990
2026-02-11	653.00	705.00	649.25	690.15	+5.58%	1,325,001
2026-02-10	649.95	655.00	640.25	653.65	+1.42%	183,063
2026-02-09	635.80	653.35	631.65	644.50	+2.89%	204,345
2026-02-06	629.20	631.00	618.05	626.40	-1.38%	102,104
2026-02-05	644.10	644.85	631.55	635.15	-1.39%	98,715
2026-02-04	610.20	647.80	605.30	644.10	+4.73%	380,560
2026-02-03	624.90	624.90	603.50	615.00	+3.95%	263,294
2026-02-02	593.95	599.55	562.50	591.65	-0.33%	258,540
2026-01-30	558.25	619.30	556.00	593.60	+4.42%	606,279
2026-01-29	577.00	577.00	552.05	568.45	-1.20%	213,635
2026-01-28	560.00	577.50	554.95	575.35	+3.74%	191,543
2026-01-27	549.95	563.45	538.40	554.60	+0.99%	205,366
2026-01-23	576.60	579.90	542.00	549.15	-4.75%	214,258
2026-01-22	580.00	587.40	568.20	576.55	+0.82%	174,679
2026-01-21	575.00	582.50	555.00	571.85	-0.37%	385,750
2026-01-20	612.15	618.00	569.55	574.00	-6.24%	426,342
2026-01-19	629.90	630.00	608.60	612.20	-2.83%	214,157
2026-01-16	642.55	646.30	626.80	630.05	-1.69%	151,435
2026-01-15	640.85	640.85	640.85	640.85	+0.00%	0
2026-01-14	655.00	655.00	635.95	640.85	-1.23%	131,164
2026-01-13	652.10	663.20	646.05	648.85	+1.00%	164,238
2026-01-12	668.30	669.00	630.00	642.45	-3.87%	414,987
2026-01-09	675.10	683.20	666.00	668.30	-2.09%	160,461
2026-01-08	694.45	695.00	679.40	682.60	-1.71%	115,031
2026-01-07	693.00	697.80	686.10	694.45	-0.54%	119,375
2026-01-06	706.40	707.00	693.45	698.20	-1.43%	122,608
2026-01-05	715.80	717.00	696.30	708.35	-0.05%	186,171
2026-01-02	686.00	718.40	682.10	708.70	+3.82%	492,435
2026-01-01	684.50	693.00	681.20	682.60	-0.91%	70,734
2025-12-31	690.00	695.15	685.10	688.85	+0.39%	94,977
2025-12-30	682.60	696.75	674.45	686.20	+0.96%	166,687
2025-12-29	689.50	689.50	676.90	679.65	-1.53%	133,114
2025-12-26	695.00	696.95	689.00	690.20	-1.24%	130,930
2025-12-24	701.85	703.70	695.00	698.90	-0.41%	137,901
2025-12-23	705.60	713.45	700.00	701.80	-0.91%	194,332
2025-12-22	702.50	722.70	702.50	708.25	+0.58%	260,675
2025-12-19	688.20	707.70	688.20	704.15	+1.54%	202,635
2025-12-18	693.00	699.95	680.00	693.45	-0.30%	189,821
2025-12-17	703.00	711.00	691.00	695.55	-1.65%	150,652
2025-12-16	707.00	713.85	701.00	707.20	-0.08%	175,831
2025-12-15	707.85	724.50	703.35	707.80	-0.40%	255,129
2025-12-12	710.00	718.35	705.45	710.65	+0.50%	211,594
2025-12-11	705.00	711.80	700.85	707.10	-0.53%	163,694
2025-12-10	727.65	730.80	704.05	710.90	-2.42%	263,078
2025-12-09	701.25	734.70	692.50	728.50	+3.19%	635,626
2025-12-08	747.00	747.00	700.00	705.95	-5.59%	608,854
2025-12-05	721.20	757.00	715.00	747.75	+3.55%	3,047,897
2025-12-04	667.00	730.60	667.00	722.10	+7.90%	6,954,030
2025-12-03	676.85	681.50	662.95	669.25	-1.12%	205,762
2025-12-02	679.00	682.65	671.25	676.85	-0.89%	189,210
2025-12-01	678.95	709.00	675.00	682.95	+0.60%	704,928
2025-11-28	681.10	689.00	675.65	678.90	-0.64%	249,109
2025-11-27	683.95	693.90	678.00	683.30	-0.17%	321,024
2025-11-26	674.00	686.50	670.10	684.45	+1.60%	434,308
2025-11-25	691.00	697.50	665.70	673.65	-2.43%	617,844
2025-11-24	713.00	717.10	683.05	690.40	-2.52%	789,670
2025-11-21	770.50	771.00	703.20	708.25	-8.50%	1,514,929
2025-11-20	787.90	795.20	770.00	774.05	-1.70%	453,162
2025-11-19	776.50	817.00	769.00	787.45	+1.23%	1,837,300
2025-11-18	815.50	815.65	774.10	777.85	-4.48%	676,363
2025-11-17	808.00	819.80	800.40	814.35	+1.03%	732,140
2025-11-14	777.00	865.00	766.55	806.05	+2.90%	7,327,946
2025-11-13	797.10	808.85	770.00	783.35	-1.73%	611,252
2025-11-12	807.00	818.00	791.35	797.10	-1.27%	521,592
2025-11-11	792.00	840.00	785.00	807.35	+0.72%	1,341,147
2025-11-10	795.05	812.65	778.15	801.55	+0.37%	685,335
2025-11-07	792.00	831.90	765.50	798.60	+0.54%	2,383,964
2025-11-06	850.00	854.30	777.60	794.35	-3.15%	6,193,594
2025-11-04	736.80	835.00	716.55	820.20	+11.86%	12,962,780
2025-11-03	711.75	735.10	710.00	733.25	+3.35%	416,989
2025-10-31	710.95	725.90	701.00	709.50	-0.48%	161,270
2025-10-30	720.65	727.40	710.00	712.95	-1.07%	137,719
2025-10-29	721.60	724.35	713.00	720.65	-0.13%	121,288
2025-10-28	723.65	733.95	715.90	721.60	+0.21%	267,808
2025-10-27	718.70	730.55	718.70	720.10	+0.36%	131,172
2025-10-24	730.35	731.65	715.65	717.50	-1.03%	146,289
2025-10-23	745.70	750.00	721.00	724.95	-2.26%	201,700
2025-10-21	725.00	745.00	725.00	741.75	+2.23%	95,075
2025-10-20	725.00	736.00	721.15	725.60	-0.25%	259,299
2025-10-17	738.45	739.90	722.00	727.45	-2.15%	403,727
2025-10-16	746.05	762.75	735.35	743.40	-0.15%	383,682
2025-10-15	741.00	753.35	728.20	744.55	+0.39%	468,875

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+30.44%). 가장 약한 달: 10월 (-17.49%). 일별 데이터 2년치(2025–2026) 기준.

1월-12.71%
2월-11.69%
3월-1.52%
4월+10.61%
5월+30.44%
6월+8.57%
7월-8.52%
8월-2.34%
9월+19.17%
10월-17.49%
11월-7.41%
12월+0.86%

FAQ · 현재 가격 데이터 기준 · 2026-10-19 기준

빠른 답변

BANCOINDIA.NS (BANCOINDIA.NS)의 최근 종가는 얼마입니까?

2026-10-19 기준 601.25. Closelook 데이터 레이크의 일별 가격 기록 기준.

BANCOINDIA.NS의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 865.00, 최저 502.00 (2026-10-19 기준).

BANCOINDIA.NS이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BANCOINDIA.NS의 가장 강한 달은 5월(평균 +30.44%), 가장 약한 달은 10월(평균 -17.49%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 446개로 계산.