Home > Share Market > Stocks > Bandhan Bank > BANDHANBNK Share Price History

Bandhan Bank - BANDHANBNK Share Price History

Bandhan Bank

CMP as on 27-Jun-22 10:21

285.15

Open

₹ 289.30

Turnover (lac)

₹ 4,338

Prev. Close

₹ 286.30

Day's Vol (shares)

₹ 15,21,333

Day's Range (₹)

₹ 284.70
₹ 292.00

Bandhan Bank Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
24-Jun-2022 282 287 279 286 51,251 1,320 1,537,004 7.95 4.30
23-Jun-2022 282 286 273 278 55,986 1,569 1,409,884 12.40 -4.40
22-Jun-2022 283 285 276 282 64,434 1,643 1,773,863 8.50 -1.30
21-Jun-2022 278 287 276 282 103,470 3,314 3,165,464 11.50 4
20-Jun-2022 313 314 264 274 79,311 2,864 2,227,383 50 -39
17-Jun-2022 310 315 305 310 44,585 1,478 1,501,874 9.90 0.25
16-Jun-2022 319 324 307 310 46,059 1,406 642,586 17.30 -8.60
15-Jun-2022 315 318 313 314 32,550 679 479,830 5.35 -1
14-Jun-2022 307 319 306 314 44,812 1,221 1,011,532 12.50 7.25
13-Jun-2022 318 318 304 307 56,571 1,650 1,690,208 13.80 -11
10-Jun-2022 330 336 322 324 51,199 1,825 1,567,362 13.10 -6.40
09-Jun-2022 330 335 326 334 36,981 1,438 1,515,465 8.90 4.05
08-Jun-2022 329 332 323 331 46,621 1,544 1,431,632 9.65 2.40
07-Jun-2022 325 329 323 328 29,502 808 570,102 5.60 3.15
06-Jun-2022 317 328 315 326 45,318 1,377 667,430 12.40 9.20
03-Jun-2022 331 334 316 318 38,365 1,718 2,062,309 17.50 -13
02-Jun-2022 332 335 328 329 33,717 1,376 1,127,355 7.40 -3.20
01-Jun-2022 326 335 326 333 44,676 1,409 921,687 8.65 6.55
31-May-2022 326 332 324 326 41,236 2,229 3,870,718 7.65 -0.10
30-May-2022 326 330 324 328 47,436 1,002 957,998 6.80 1.70
27-May-2022 319 326 318 324 57,332 1,470 1,091,663 8.60 5.45

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity