BANDHAN BANK LIMITED (bandhanbnk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 165.9 | 165.9 | 165.78 | 165.78 | 95200 |
| 2025-05-20 15:28:00 | 165.66 | 165.94 | 165.66 | 165.9 | 100800 |
| 2025-05-20 15:27:00 | 165.89 | 165.9 | 165.66 | 165.66 | 95200 |
| 2025-05-20 15:26:00 | 165.7 | 165.89 | 165.7 | 165.89 | 58800 |
| 2025-05-20 15:25:00 | 165.77 | 165.86 | 165.7 | 165.7 | 39200 |
| 2025-05-20 15:24:00 | 165.79 | 165.81 | 165.74 | 165.77 | 53200 |
| 2025-05-20 15:23:00 | 165.69 | 165.83 | 165.67 | 165.79 | 50400 |
| 2025-05-20 15:22:00 | 165.75 | 165.75 | 165.69 | 165.69 | 19600 |
| 2025-05-20 15:21:00 | 165.94 | 165.94 | 165.73 | 165.75 | 39200 |
| 2025-05-20 15:20:00 | 165.86 | 165.94 | 165.82 | 165.94 | 103600 |
| 2025-05-20 15:19:00 | 165.64 | 165.86 | 165.64 | 165.86 | 44800 |
| 2025-05-20 15:18:00 | 165.7 | 165.7 | 165.64 | 165.64 | 67200 |
| 2025-05-20 15:17:00 | 165.65 | 165.74 | 165.65 | 165.7 | 75600 |
| 2025-05-20 15:16:00 | 165.67 | 165.67 | 165.62 | 165.65 | 39200 |
| 2025-05-20 15:15:00 | 165.48 | 165.67 | 165.47 | 165.67 | 190400 |
| 2025-05-20 15:14:00 | 165.52 | 165.52 | 165.48 | 165.48 | 16800 |
| 2025-05-20 15:13:00 | 165.56 | 165.56 | 165.46 | 165.52 | 30800 |
| 2025-05-20 15:12:00 | 165.54 | 165.54 | 165.54 | 165.54 | 8400 |
| 2025-05-20 15:11:00 | 165.33 | 165.53 | 165.33 | 165.53 | 33600 |
| 2025-05-20 15:10:00 | 165.19 | 165.33 | 165.19 | 165.33 | 50400 |
| 2025-05-20 15:09:00 | 165.1 | 165.19 | 165.1 | 165.19 | 25200 |
| 2025-05-20 15:08:00 | 164.79 | 165.1 | 164.79 | 165.1 | 95200 |
| 2025-05-20 15:07:00 | 164.95 | 164.95 | 164.79 | 164.79 | 19600 |
| 2025-05-20 15:06:00 | 164.91 | 165.02 | 164.91 | 164.95 | 95200 |
| 2025-05-20 15:05:00 | 165.03 | 165.15 | 164.91 | 164.91 | 375200 |
| 2025-05-20 15:04:00 | 165.36 | 165.36 | 165.03 | 165.03 | 201600 |
| 2025-05-20 15:03:00 | 165.3 | 165.36 | 165.3 | 165.36 | 8400 |
| 2025-05-20 15:02:00 | 165.28 | 165.3 | 165.25 | 165.3 | 39200 |
| 2025-05-20 15:01:00 | 165.31 | 165.32 | 165.2 | 165.28 | 50400 |
| 2025-05-20 15:00:00 | 165.06 | 165.42 | 164.96 | 165.29 | 198800 |
| 2025-05-20 14:59:00 | 164.83 | 165.07 | 164.8 | 165.05 | 232400 |
| 2025-05-20 14:58:00 | 165.35 | 165.39 | 164.5 | 164.86 | 613200 |
| 2025-05-20 14:57:00 | 165.75 | 165.75 | 165.28 | 165.35 | 70000 |
| 2025-05-20 14:56:00 | 165.8 | 165.8 | 165.71 | 165.75 | 56000 |
| 2025-05-20 14:55:00 | 165.8 | 165.8 | 165.7 | 165.8 | 44800 |
| 2025-05-20 14:54:00 | 165.93 | 165.93 | 165.78 | 165.8 | 19600 |
| 2025-05-20 14:53:00 | 166.04 | 166.04 | 165.82 | 165.93 | 28000 |
| 2025-05-20 14:52:00 | 165.98 | 166.1 | 165.96 | 166.04 | 39200 |
| 2025-05-20 14:51:00 | 166.11 | 166.11 | 165.98 | 165.98 | 106400 |
| 2025-05-20 14:50:00 | 166.1 | 166.28 | 166.1 | 166.21 | 165200 |
| 2025-05-20 14:49:00 | 166.11 | 166.21 | 166.1 | 166.1 | 16800 |
| 2025-05-20 14:48:00 | 166.16 | 166.16 | 166.11 | 166.11 | 25200 |
| 2025-05-20 14:47:00 | 165.85 | 166.27 | 165.85 | 166.19 | 33600 |
| 2025-05-20 14:46:00 | 165.78 | 165.94 | 165.7 | 165.85 | 28000 |
| 2025-05-20 14:45:00 | 165.56 | 165.71 | 165.5 | 165.71 | 16800 |
| 2025-05-20 14:44:00 | 165.61 | 165.62 | 165.5 | 165.56 | 28000 |
| 2025-05-20 14:43:00 | 165.48 | 165.61 | 165.48 | 165.61 | 42000 |
| 2025-05-20 14:42:00 | 165.59 | 165.59 | 165.42 | 165.48 | 50400 |
| 2025-05-20 14:41:00 | 165.56 | 165.59 | 165.49 | 165.59 | 50400 |
| 2025-05-20 14:40:00 | 165.93 | 165.93 | 165.56 | 165.56 | 61600 |
| 2025-05-20 14:39:00 | 165.9 | 165.93 | 165.81 | 165.93 | 42000 |
| 2025-05-20 14:38:00 | 165.88 | 166.0 | 165.88 | 165.9 | 98000 |
| 2025-05-20 14:37:00 | 165.65 | 165.87 | 165.6 | 165.86 | 148400 |
| 2025-05-20 14:36:00 | 165.87 | 165.9 | 165.64 | 165.65 | 72800 |
| 2025-05-20 14:35:00 | 165.9 | 165.9 | 165.83 | 165.87 | 42000 |
| 2025-05-20 14:34:00 | 165.97 | 165.97 | 165.74 | 165.9 | 98000 |
| 2025-05-20 14:33:00 | 165.79 | 165.94 | 165.77 | 165.9 | 67200 |
| 2025-05-20 14:32:00 | 165.81 | 165.96 | 165.81 | 165.83 | 33600 |
| 2025-05-20 14:31:00 | 165.8 | 165.8 | 165.7 | 165.74 | 36400 |
| 2025-05-20 14:30:00 | 165.84 | 165.91 | 165.75 | 165.82 | 33600 |
| 2025-05-20 14:29:00 | 165.88 | 165.88 | 165.74 | 165.83 | 28000 |
| 2025-05-20 14:28:00 | 165.89 | 165.89 | 165.83 | 165.88 | 19600 |
| 2025-05-20 14:27:00 | 165.98 | 165.98 | 165.89 | 165.89 | 19600 |
| 2025-05-20 14:26:00 | 165.94 | 166.07 | 165.94 | 165.98 | 16800 |
| 2025-05-20 14:25:00 | 165.89 | 166.04 | 165.89 | 165.94 | 28000 |
| 2025-05-20 14:24:00 | 165.95 | 166.07 | 165.93 | 165.93 | 30800 |
| 2025-05-20 14:23:00 | 166.07 | 166.07 | 165.95 | 165.95 | 19600 |
| 2025-05-20 14:22:00 | 166.08 | 166.12 | 166.0 | 166.07 | 75600 |
| 2025-05-20 14:21:00 | 166.08 | 166.18 | 166.08 | 166.08 | 25200 |
| 2025-05-20 14:20:00 | 166.37 | 166.4 | 166.05 | 166.08 | 36400 |
| 2025-05-20 14:19:00 | 166.51 | 166.51 | 166.32 | 166.37 | 16800 |
| 2025-05-20 14:18:00 | 166.52 | 166.52 | 166.51 | 166.51 | 2800 |
| 2025-05-20 14:17:00 | 166.28 | 166.64 | 166.28 | 166.52 | 16800 |
| 2025-05-20 14:16:00 | 166.39 | 166.47 | 166.28 | 166.28 | 42000 |
| 2025-05-20 14:15:00 | 166.5 | 166.52 | 166.39 | 166.39 | 22400 |
| 2025-05-20 14:14:00 | 166.46 | 166.57 | 166.41 | 166.5 | 95200 |
| 2025-05-20 14:13:00 | 166.5 | 166.66 | 166.44 | 166.6 | 61600 |
| 2025-05-20 14:12:00 | 166.48 | 166.59 | 166.48 | 166.5 | 16800 |
| 2025-05-20 14:11:00 | 166.65 | 166.7 | 166.45 | 166.48 | 42000 |
| 2025-05-20 14:10:00 | 166.7 | 166.71 | 166.56 | 166.56 | 14000 |
| 2025-05-20 14:09:00 | 166.54 | 166.78 | 166.54 | 166.76 | 47600 |
| 2025-05-20 14:08:00 | 166.65 | 166.65 | 166.51 | 166.54 | 84000 |
| 2025-05-20 14:07:00 | 166.74 | 166.78 | 166.73 | 166.73 | 131600 |
| 2025-05-20 14:06:00 | 167.0 | 167.0 | 166.74 | 166.74 | 28000 |
| 2025-05-20 14:05:00 | 167.22 | 167.22 | 167.0 | 167.0 | 75600 |
| 2025-05-20 14:04:00 | 167.21 | 167.22 | 167.19 | 167.22 | 25200 |
| 2025-05-20 14:03:00 | 167.37 | 167.37 | 167.2 | 167.21 | 14000 |
| 2025-05-20 14:02:00 | 167.45 | 167.45 | 167.37 | 167.37 | 5600 |
| 2025-05-20 14:01:00 | 167.65 | 167.65 | 167.45 | 167.45 | 8400 |
| 2025-05-20 14:00:00 | 167.71 | 167.71 | 167.62 | 167.65 | 5600 |
| 2025-05-20 13:59:00 | 167.66 | 167.71 | 167.66 | 167.71 | 11200 |
| 2025-05-20 13:58:00 | 167.5 | 167.65 | 167.5 | 167.65 | 2800 |
| 2025-05-20 13:57:00 | 167.65 | 167.65 | 167.5 | 167.5 | 22400 |
| 2025-05-20 13:56:00 | 167.72 | 167.72 | 167.65 | 167.65 | 5600 |
| 2025-05-20 13:55:00 | 167.84 | 167.84 | 167.81 | 167.81 | 2800 |
| 2025-05-20 13:54:00 | 167.94 | 167.94 | 167.84 | 167.84 | 2800 |
| 2025-05-20 13:53:00 | 167.82 | 168.0 | 167.82 | 167.94 | 8400 |
| 2025-05-20 13:52:00 | 167.93 | 167.93 | 167.82 | 167.82 | 11200 |
| 2025-05-20 13:51:00 | 168.09 | 168.09 | 167.93 | 167.93 | 2800 |
| 2025-05-20 13:50:00 | 168.09 | 168.09 | 168.09 | 168.09 | 2800 |