Bandhan Bank

BANH
🏛️ india →
163.54
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 240.70 243.00 238.10 241.40 4.6M
2023-12-28 239.55 240.70 234.90 239.35 12.6M
2023-12-27 235.85 240.70 235.85 238.00 8.1M
2023-12-26 236.00 237.15 233.10 234.95 6.3M
2023-12-22 238.50 242.30 234.10 234.80 10.1M
2023-12-21 237.45 241.00 232.95 238.25 14.0M
2023-12-20 250.05 250.95 237.45 239.30 10.9M
2023-12-19 253.50 253.70 246.00 248.55 8.3M
2023-12-18 252.55 256.10 250.00 253.50 9.8M
2023-12-15 244.50 255.70 244.50 253.80 30.5M
2023-12-14 243.00 245.40 241.25 243.05 14.2M
2023-12-13 237.80 241.75 235.50 239.95 13.7M
2023-12-12 237.90 244.55 235.50 236.65 15.2M
2023-12-11 237.75 243.45 237.00 237.95 11.0M
2023-12-08 240.00 240.00 233.75 237.05 6.8M
2023-12-07 237.45 238.85 234.65 238.15 4.5M
2023-12-06 240.00 240.90 234.75 237.45 9.8M
2023-12-05 235.10 240.00 230.70 238.95 15.5M
2023-12-04 230.50 234.85 229.25 234.30 14.1M
2023-12-01 228.10 229.90 225.55 226.25 6.7M
2023-11-30 223.50 230.40 223.00 226.10 21.6M
2023-11-29 217.80 223.25 216.75 222.35 17.2M
2023-11-28 214.40 218.50 212.80 216.85 10.2M
2023-11-24 213.00 214.95 212.00 212.35 14.3M
2023-11-23 213.00 213.65 212.00 212.40 3.2M
2023-11-22 215.00 215.85 211.40 212.20 9.0M
2023-11-21 214.80 215.60 213.25 213.90 5.6M
2023-11-20 217.45 217.45 213.60 213.95 7.3M
2023-11-17 219.45 220.75 215.75 217.00 8.1M
2023-11-16 221.95 224.50 221.00 222.20 5.0M
2023-11-15 221.50 224.30 220.95 222.10 6.1M
2023-11-13 219.00 219.75 217.25 219.45 4.1M
2023-11-12 220.00 220.00 218.80 219.10 0.5M
2023-11-10 217.20 218.25 214.60 217.75 2.8M
2023-11-09 218.05 218.85 217.00 217.20 2.1M
2023-11-08 217.50 218.80 216.55 217.45 5.6M
2023-11-07 218.55 218.95 215.65 216.10 4.3M
2023-11-06 219.85 219.85 217.40 217.85 5.3M
2023-11-03 216.80 218.95 216.25 217.40 3.9M
2023-11-02 215.95 217.25 214.10 214.95 4.3M
2023-11-01 215.50 216.00 213.00 213.50 4.9M
2023-10-31 216.00 218.50 213.70 214.15 4.5M
2023-10-30 215.80 215.85 211.20 214.65 5.3M
2023-10-27 214.00 216.55 213.05 214.40 5.0M
2023-10-26 217.55 217.80 211.30 212.45 10.9M
2023-10-25 222.50 224.85 217.15 218.25 10.8M
2023-10-23 226.00 228.45 220.40 221.30 8.9M
2023-10-20 229.15 231.50 225.00 225.50 7.4M
2023-10-19 233.95 235.50 227.70 229.15 17.9M
2023-10-18 240.20 244.45 237.35 238.10 12.1M
2023-10-17 246.00 246.00 238.90 239.70 6.9M
2023-10-16 241.00 245.90 239.70 244.10 6.2M
2023-10-13 250.00 250.50 238.00 240.70 13.1M
2023-10-12 250.90 251.90 249.15 251.00 3.1M
2023-10-11 251.00 253.80 248.00 248.75 6.6M
2023-10-10 248.30 252.35 247.00 251.95 5.4M
2023-10-09 248.70 251.30 245.70 246.45 6.6M
2023-10-06 250.80 255.00 247.65 252.90 7.0M
2023-10-05 255.95 255.95 248.65 249.25 7.6M
2023-10-04 250.70 255.40 248.75 253.85 9.1M
2023-10-03 252.00 254.80 245.80 253.80 8.2M
2023-09-29 251.05 256.45 249.75 251.60 10.4M
2023-09-28 256.85 259.25 247.25 249.35 17.5M
2023-09-27 252.35 256.95 248.70 252.45 8.6M
2023-09-26 252.80 253.45 249.90 252.55 6.6M
2023-09-25 249.85 253.70 246.90 252.95 11.1M
2023-09-22 248.00 251.85 247.05 249.35 12.0M
2023-09-21 244.45 253.00 243.75 245.50 16.6M
2023-09-20 245.70 249.45 243.70 244.95 14.3M
2023-09-18 249.30 250.30 246.00 246.60 12.4M
2023-09-15 241.00 250.20 239.90 249.35 20.4M
2023-09-14 238.00 241.45 235.10 239.55 13.9M
2023-09-13 232.45 238.65 228.95 236.60 17.5M
2023-09-12 244.45 244.45 231.80 232.85 10.4M
2023-09-11 245.20 245.45 240.25 243.10 8.5M
2023-09-08 239.85 245.75 238.15 243.40 15.3M
2023-09-07 234.00 239.15 232.40 238.50 10.7M
2023-09-06 234.85 236.15 232.30 234.00 7.4M
2023-09-05 236.50 237.15 233.00 234.65 3.9M
2023-09-04 236.75 237.40 234.40 236.25 5.4M
2023-09-01 230.50 236.25 229.35 235.10 8.2M
2023-08-31 232.00 233.35 228.60 229.60 10.7M
2023-08-30 236.00 237.15 230.25 230.85 7.6M
2023-08-29 236.00 236.70 234.20 235.80 4.0M
2023-08-28 236.25 239.35 234.05 234.90 7.2M
2023-08-25 234.80 238.10 233.05 235.90 5.6M
2023-08-24 238.85 240.70 234.00 234.90 11.1M
2023-08-23 232.50 238.45 232.25 237.25 14.0M
2023-08-22 230.55 232.70 229.90 232.10 4.0M
2023-08-21 229.90 231.85 227.70 230.55 5.7M
2023-08-18 229.55 233.70 228.55 229.45 14.5M
2023-08-17 224.60 231.25 223.50 229.55 8.7M
2023-08-16 226.95 226.95 223.50 224.60 4.7M
2023-08-14 226.85 228.75 221.55 227.75 5.6M
2023-08-11 228.90 229.45 225.80 226.85 5.6M
2023-08-10 232.00 232.50 227.35 228.80 11.0M
2023-08-09 234.30 234.35 230.10 232.30 8.6M
2023-08-08 230.50 234.50 229.50 233.60 13.4M
2023-08-07 229.00 231.15 224.65 229.80 10.7M
2023-08-04 227.55 230.00 225.90 228.10 9.2M
2023-08-03 224.95 227.75 223.20 226.65 10.3M
2023-08-02 226.65 226.65 221.10 225.50 15.1M
2023-08-01 227.30 229.00 225.60 227.80 14.4M
2023-07-31 217.50 225.90 217.30 223.40 29.5M
2023-07-28 217.65 218.85 213.85 217.10 10.2M
2023-07-27 222.00 222.80 215.85 216.55 20.5M
2023-07-26 218.50 224.00 216.80 220.70 16.7M
2023-07-25 219.50 220.55 216.25 218.20 10.5M
2023-07-24 220.00 220.75 216.70 218.65 13.0M
2023-07-21 211.75 218.85 210.00 218.00 27.2M
2023-07-20 214.55 215.30 211.25 211.65 10.7M
2023-07-19 216.20 217.10 213.30 214.55 9.8M
2023-07-18 216.90 218.50 213.70 214.30 13.6M
2023-07-17 219.50 223.00 213.60 215.35 37.0M
2023-07-14 216.00 223.00 214.20 221.60 20.0M
2023-07-13 223.90 223.90 215.00 215.80 12.6M
2023-07-12 224.25 224.25 220.55 221.70 10.2M
2023-07-11 229.45 230.60 222.10 222.75 11.9M
2023-07-10 231.20 232.15 226.05 228.60 5.3M
2023-07-07 230.00 232.20 228.30 230.25 7.5M
2023-07-06 226.50 231.35 225.60 230.70 12.0M
2023-07-05 219.00 228.60 216.10 224.95 42.6M
2023-07-04 237.90 238.00 230.70 231.25 13.0M
2023-07-03 246.00 246.00 235.00 235.45 13.8M
2023-06-30 237.00 244.50 233.50 242.05 21.2M
2023-06-28 240.00 240.85 232.30 233.45 11.1M
2023-06-27 237.70 240.85 236.60 238.00 5.1M
2023-06-26 236.60 239.50 233.50 236.55 7.4M
2023-06-23 239.20 243.40 234.90 235.75 9.6M
2023-06-22 241.60 242.50 237.30 238.60 8.0M
2023-06-21 248.00 248.25 241.00 241.60 7.8M
2023-06-20 249.85 250.80 245.15 247.00 5.1M
2023-06-19 255.25 255.25 248.40 249.80 5.0M
2023-06-16 248.00 254.40 246.10 253.95 6.0M
2023-06-15 254.10 254.10 246.40 246.95 7.6M
2023-06-14 262.00 262.10 252.00 252.55 8.6M
2023-06-13 257.85 266.80 257.00 261.65 6.6M
2023-06-12 257.05 259.40 255.20 257.10 2.4M
2023-06-09 260.45 264.45 255.80 256.55 3.9M
2023-06-08 265.50 266.85 259.50 260.20 4.8M
2023-06-07 264.80 267.40 261.20 264.70 4.2M
2023-06-06 263.20 264.80 262.30 263.75 1.9M
2023-06-05 265.85 267.40 262.00 263.50 3.3M
2023-06-02 268.55 270.75 264.35 265.40 4.0M
2023-06-01 267.20 272.00 265.90 268.35 5.4M
2023-05-31 267.00 269.30 265.05 268.00 12.0M
2023-05-30 263.00 268.25 261.50 267.70 5.2M
2023-05-29 261.50 265.90 260.70 264.15 6.5M
2023-05-26 263.50 264.40 260.05 260.90 4.3M
2023-05-25 261.50 264.85 257.00 264.20 13.2M
2023-05-24 253.70 262.00 252.50 261.10 17.8M
2023-05-23 242.45 255.55 241.55 253.80 16.1M
2023-05-22 234.00 244.55 234.00 242.35 12.1M
2023-05-19 245.40 246.05 236.15 237.95 7.5M
2023-05-18 244.95 248.30 243.20 244.00 7.3M
2023-05-17 245.00 245.55 241.10 243.60 6.6M
2023-05-16 245.00 246.65 242.50 244.30 6.2M
2023-05-15 237.00 245.70 236.70 245.00 7.9M
2023-05-12 239.90 240.15 235.80 236.65 5.4M
2023-05-11 237.50 241.30 235.05 239.15 8.1M
2023-05-10 234.40 236.70 231.90 236.20 4.1M
2023-05-09 234.85 237.45 232.50 234.40 4.7M
2023-05-08 230.00 235.35 229.00 234.85 4.3M
2023-05-05 233.00 236.35 229.00 229.60 8.7M
2023-05-04 231.90 234.00 231.10 233.40 3.7M
2023-05-03 230.95 234.80 229.60 231.90 6.4M
2023-05-02 231.00 232.50 228.85 231.90 7.5M
2023-04-28 227.00 230.60 226.65 229.30 4.7M
2023-04-27 224.50 228.00 223.50 226.85 6.2M
2023-04-26 221.20 224.50 221.20 223.80 6.2M
2023-04-25 219.90 224.80 219.50 223.40 5.1M
2023-04-24 220.85 224.55 219.30 219.80 6.7M
2023-04-21 217.00 221.50 216.10 220.50 7.4M
2023-04-20 215.05 219.60 213.85 217.85 8.8M
2023-04-19 213.00 218.35 209.70 214.35 13.5M
2023-04-18 206.80 218.00 205.30 213.30 15.3M
2023-04-17 206.00 208.30 203.10 206.70 5.8M
2023-04-13 209.10 209.25 201.90 205.00 10.0M
2023-04-12 210.00 211.85 208.85 209.35 3.7M
2023-04-11 210.75 211.10 207.25 209.95 5.5M
2023-04-10 209.35 211.15 206.75 210.05 5.9M
2023-04-06 206.00 209.90 203.55 208.15 6.8M
2023-04-05 206.10 207.70 203.55 206.70 8.8M
2023-04-03 198.10 206.50 196.75 204.10 19.1M
2023-03-31 192.00 197.80 191.00 195.75 15.4M
2023-03-29 185.10 191.90 185.00 189.90 26.4M
2023-03-28 195.80 195.80 182.15 187.45 26.3M
2023-03-27 204.00 205.75 196.80 197.80 7.0M
2023-03-24 212.75 213.00 202.00 203.10 8.0M
2023-03-23 210.50 215.80 208.25 212.50 9.7M
2023-03-22 204.75 212.05 204.00 211.35 13.9M
2023-03-21 202.65 204.00 198.25 202.80 8.2M
2023-03-20 206.00 206.20 199.55 201.60 9.6M
2023-03-17 206.05 209.80 205.60 207.40 8.1M
2023-03-16 205.80 205.80 197.75 204.40 9.4M
2023-03-15 209.00 210.80 204.45 205.80 8.5M
2023-03-14 217.90 218.15 205.20 206.05 15.3M
2023-03-13 226.00 227.20 217.05 217.90 6.4M
2023-03-10 224.80 225.70 220.30 224.85 6.4M
2023-03-09 231.10 231.30 226.10 226.85 3.5M
2023-03-08 232.00 232.00 225.00 230.10 6.6M
2023-03-06 235.70 236.45 231.40 232.25 4.0M
2023-03-03 235.55 238.25 232.90 233.45 5.0M
2023-03-02 235.50 236.90 232.60 234.30 2.6M
2023-03-01 230.60 236.00 230.00 235.15 2.9M
2023-02-28 228.55 232.00 225.50 230.90 4.2M
2023-02-27 228.80 229.20 222.80 227.40 4.5M
2023-02-24 230.50 233.65 228.00 228.80 3.4M
2023-02-23 228.45 229.90 223.80 229.10 4.5M
2023-02-22 227.30 229.25 226.05 228.00 4.2M
2023-02-21 235.70 236.15 229.00 229.80 6.7M
2023-02-20 235.15 238.95 234.60 235.65 4.3M
2023-02-17 240.95 241.40 234.20 235.00 4.6M
2023-02-16 243.00 244.50 240.85 242.10 5.0M
2023-02-15 236.05 242.80 235.50 242.30 7.2M
2023-02-14 237.20 238.10 232.10 236.05 3.5M
2023-02-13 244.10 245.00 236.65 237.05 4.4M
2023-02-10 241.35 244.60 240.50 244.30 3.8M
2023-02-09 239.00 242.50 236.50 242.05 5.0M
2023-02-08 236.15 239.95 234.35 239.05 5.4M
2023-02-07 236.25 238.35 233.30 234.95 6.8M
2023-02-06 228.70 237.20 228.00 236.25 7.7M
2023-02-03 229.00 232.25 223.10 227.70 7.0M
2023-02-02 235.50 238.45 222.50 226.85 10.7M
2023-02-01 245.55 248.85 230.20 237.05 6.1M
2023-01-31 241.20 244.95 238.65 244.20 4.1M
2023-01-30 240.00 247.00 238.25 241.90 4.8M
2023-01-27 246.40 247.20 235.80 240.20 10.1M
2023-01-25 247.00 248.35 243.65 244.95 4.9M
2023-01-24 249.80 250.75 244.70 248.35 7.6M
2023-01-23 243.00 249.85 240.00 247.95 23.6M
2023-01-20 236.35 241.80 232.50 237.15 7.0M
2023-01-19 239.70 242.00 234.65 236.25 5.9M
2023-01-18 240.95 241.25 238.00 239.90 2.7M
2023-01-17 241.25 241.25 237.70 240.15 2.8M
2023-01-16 239.70 241.95 236.70 240.65 3.9M
2023-01-13 240.50 240.85 234.25 238.00 6.0M
2023-01-12 245.00 246.80 237.20 239.25 5.0M
2023-01-11 245.95 246.75 242.50 244.45 4.2M
2023-01-10 247.20 247.80 241.60 246.05 6.1M
2023-01-09 243.00 248.65 233.65 247.25 14.2M
2023-01-06 241.75 249.45 240.40 242.35 14.3M
2023-01-05 241.25 242.10 236.15 240.50 8.3M
2023-01-04 240.90 241.95 236.40 240.10 10.6M
2023-01-03 240.35 243.65 239.00 240.55 6.3M
2023-01-02 236.30 242.30 235.50 240.15 7.6M