NSE: BANDHANBNK | Series: EQ
-
LTP
156.65
5.12 (3.38 %) -
Open
150.00
149.25 -
High
157.60
151.89 -
Low
149.71
146.95 -
Close
156.60
151.53 -
52W High
211.80
11 Oct, 2024 -
52W Low
128.16
18 Feb, 2025
Upper Circuit: 181.84
Lower Circuit: 121.22
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 150.00 | 157.60 | 149.71 | 156.65 | 156.60 | 5.07 | 3.35 | 211.80 | 128.16 | 8,993,065 | 139.25 Crore | 50,377 |
| 02 Apr, 2025 | 149.25 | 151.89 | 146.95 | 151.64 | 151.53 | 2.05 | 1.37 | 211.80 | 128.16 | 4,921,586 | 73.97 Crore | 26,589 |
| 01 Apr, 2025 | 146.10 | 150.67 | 144.60 | 149.55 | 149.48 | 3.20 | 2.19 | 211.80 | 128.16 | 5,940,678 | 88.56 Crore | 32,774 |
| 28 Mar, 2025 | 148.25 | 151.44 | 145.34 | 145.90 | 146.28 | -1.74 | -1.18 | 211.80 | 128.16 | 9,199,096 | 136.14 Crore | 42,980 |
| 27 Mar, 2025 | 147.00 | 149.45 | 146.00 | 146.85 | 148.02 | -0.54 | -0.36 | 211.80 | 128.16 | 7,578,843 | 112.06 Crore | 36,610 |
| 26 Mar, 2025 | 147.55 | 152.50 | 146.96 | 148.47 | 148.56 | 0.78 | 0.53 | 211.80 | 128.16 | 11,538,095 | 173.24 Crore | 50,680 |
| 25 Mar, 2025 | 150.13 | 150.76 | 146.67 | 147.10 | 147.78 | 0.41 | 0.28 | 211.80 | 128.16 | 10,382,565 | 154.44 Crore | 59,469 |
| 24 Mar, 2025 | 145.21 | 148.24 | 145.21 | 147.10 | 147.37 | 2.41 | 1.66 | 211.80 | 128.16 | 7,046,431 | 103.65 Crore | 39,315 |
| 21 Mar, 2025 | 141.52 | 145.28 | 141.00 | 144.60 | 144.96 | 3.44 | 2.43 | 211.80 | 128.16 | 8,287,957 | 119.26 Crore | 35,847 |
| 20 Mar, 2025 | 141.70 | 143.73 | 141.11 | 141.44 | 141.52 | 0.25 | 0.18 | 211.80 | 128.16 | 5,225,373 | 74.22 Crore | 26,658 |
| 19 Mar, 2025 | 140.65 | 142.25 | 140.43 | 141.15 | 141.27 | 0.59 | 0.42 | 211.80 | 128.16 | 10,076,310 | 142.28 Crore | 35,006 |
| 18 Mar, 2025 | 138.99 | 140.90 | 138.76 | 140.90 | 140.68 | 2.34 | 1.69 | 211.80 | 128.16 | 5,241,413 | 73.36 Crore | 28,545 |
| 17 Mar, 2025 | 140.56 | 143.48 | 137.61 | 138.23 | 138.34 | -1.50 | -1.07 | 211.80 | 128.16 | 7,356,893 | 103.17 Crore | 45,192 |
| 13 Mar, 2025 | 141.92 | 142.38 | 139.13 | 139.65 | 139.84 | -1.71 | -1.21 | 211.80 | 128.16 | 5,118,957 | 72.06 Crore | 30,402 |
| 12 Mar, 2025 | 140.11 | 142.93 | 139.10 | 141.36 | 141.55 | 1.44 | 1.03 | 211.80 | 128.16 | 5,854,921 | 82.62 Crore | 32,456 |
| 11 Mar, 2025 | 144.80 | 145.19 | 138.27 | 140.63 | 140.11 | -7.86 | -5.31 | 211.80 | 128.16 | 22,651,047 | 319.20 Crore | 106,790 |
| 10 Mar, 2025 | 149.29 | 152.24 | 146.91 | 147.50 | 147.97 | -1.96 | -1.31 | 211.80 | 128.16 | 6,256,855 | 94.02 Crore | 35,447 |
| 07 Mar, 2025 | 149.25 | 151.14 | 148.66 | 149.69 | 149.93 | 0.63 | 0.42 | 211.80 | 128.16 | 8,864,396 | 132.56 Crore | 42,535 |
| 06 Mar, 2025 | 148.85 | 150.45 | 147.80 | 149.13 | 149.30 | 1.87 | 1.27 | 211.80 | 128.16 | 8,626,770 | 128.77 Crore | 47,979 |
| 05 Mar, 2025 | 146.01 | 148.15 | 145.59 | 147.20 | 147.43 | 0.08 | 0.05 | 211.80 | 128.16 | 7,761,859 | 114.05 Crore | 50,872 |
| 04 Mar, 2025 | 139.29 | 147.90 | 138.17 | 147.31 | 147.35 | 7.12 | 5.08 | 211.80 | 128.16 | 17,202,216 | 248.63 Crore | 73,293 |