BANDHANBNK Historical Share Price Data

Bandhan Bank Ltd Share Price

BANDHANBNK

CMP as on 04-Mar-24 12:00
₹ 199

icon -1.75 | -0.87%

Open
₹ 201
Turnover(lac)
₹ 14,989
Prev. Close
₹ 200.75
Day's Vol (shares)
₹ 7,532,396
Day's Vol (shares)
₹ 198.45         ₹ 201.70

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Bandhan Bank Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
05-Feb-2024228.9228.9222222.65887232758155555.3550067876.90-6.25
06-Feb-2024222.65223.45217.35218.4828602217792770.0551756576.10-4.25
07-Feb-2024221222.35215.65216.251227972588813369.5551158486.70-4.75
08-Feb-2024218.5219.9213.1214.15779552315756954.852067966.80-4.35
09-Feb-2024216216.85211.3216.2698742198055308.340170525.550.20
12-Feb-2024223223.45197.7200.730310910451771727.251925303925.75-22.30
13-Feb-2024200.7202.3192.8199.051443543323545362.1558954519.50-1.65
14-Feb-2024197.25201.25193.3198.251382552580525273.945009667.951.00
15-Feb-2024198.25199.75196.65197.35741891917529270.951249873.10-0.90
16-Feb-2024199.7204.7197.7200.8927632677574094.750456217.001.10
19-Feb-2024204.5205.5203.25203.75759421633268666.1536072052.25-0.75
20-Feb-2024204.95205.3202.1202.7439171045926475.0527662773.20-2.25
21-Feb-2024203.9204.15199.75200.55712801484816041.1539598874.40-3.35
22-Feb-2024201.4204.15198.3203.6554105133124437128727745.852.25
23-Feb-2024204.95209.35204.45208.25830772818429506.460017244.903.30
26-Feb-2024209.2209.2199.7202.61569785404223061.9583894239.50-6.60
27-Feb-2024203.05204.35200.75201.15562381685497804.747928493.60-1.90
28-Feb-2024201.2202.2195.9196.65830251983523585.450089826.30-4.55
29-Feb-2024196.65197.65193.1195.61199003785441747.199091144.55-1.05
01-Mar-2024197.5200.5196.5199.8553538155431278529132854.002.35
02-Mar-2024200201.4199.9200.758520191130879.855274581.500.75
04-Mar-2024201.1201.7198.45199570501502277614.933847053.25-2.10