BANDHAN BANK LIMITED (bandhanbnk)
BANKING
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 177.97 | 178.58 | 174.37 | 175.59 | 7977600 |
| 2025-07-07 05:30:00 | 179.3 | 181.0 | 177.4 | 177.97 | 9698400 |
| 2025-07-04 05:30:00 | 181.52 | 183.4 | 177.29 | 180.64 | 32756400 |
| 2025-07-03 05:30:00 | 188.83 | 188.83 | 183.49 | 184.29 | 23907600 |
| 2025-07-02 05:30:00 | 189.5 | 191.49 | 187.7 | 188.47 | 20214000 |
| 2025-07-01 05:30:00 | 190.56 | 191.22 | 186.34 | 188.27 | 23900400 |
| 2025-06-30 05:30:00 | 186.33 | 193.83 | 185.24 | 190.54 | 20912400 |
| 2025-06-27 05:30:00 | 185.82 | 187.4 | 183.81 | 185.6 | 15386400 |
| 2025-06-26 05:30:00 | 182.63 | 185.68 | 181.45 | 184.9 | 27762000 |
| 2025-06-25 05:30:00 | 181.8 | 183.31 | 179.92 | 181.87 | 29806000 |
| 2025-06-24 05:30:00 | 182.0 | 183.22 | 179.12 | 180.33 | 23780400 |
| 2025-06-23 05:30:00 | 178.83 | 181.15 | 177.24 | 180.2 | 36064000 |
| 2025-06-20 05:30:00 | 177.67 | 181.58 | 177.47 | 180.11 | 12426400 |
| 2025-06-19 05:30:00 | 180.97 | 180.97 | 177.04 | 177.96 | 18732000 |
| 2025-06-18 05:30:00 | 176.1 | 181.64 | 176.1 | 180.71 | 22962800 |
| 2025-06-17 05:30:00 | 181.0 | 181.0 | 175.0 | 175.34 | 8288000 |
| 2025-06-16 05:30:00 | 175.61 | 178.99 | 172.07 | 178.54 | 14179200 |
| 2025-06-13 05:30:00 | 174.9 | 177.2 | 172.78 | 175.12 | 16923200 |
| 2025-06-12 05:30:00 | 182.74 | 184.35 | 177.54 | 178.29 | 12255600 |
| 2025-06-11 05:30:00 | 181.42 | 183.6 | 179.51 | 182.79 | 13171200 |
| 2025-06-10 05:30:00 | 185.99 | 186.69 | 181.01 | 181.54 | 21851200 |
| 2025-06-09 05:30:00 | 177.0 | 187.92 | 175.58 | 186.49 | 52158400 |
| 2025-06-06 05:30:00 | 167.49 | 175.17 | 166.8 | 174.46 | 34000400 |
| 2025-06-05 05:30:00 | 170.15 | 171.22 | 166.99 | 167.3 | 12322800 |
| 2025-06-04 05:30:00 | 170.5 | 170.59 | 166.84 | 169.95 | 7520800 |
| 2025-06-03 05:30:00 | 173.98 | 174.41 | 170.12 | 170.74 | 9046800 |
| 2025-06-02 05:30:00 | 171.15 | 176.21 | 170.11 | 173.7 | 14366800 |
| 2025-05-30 05:30:00 | 171.99 | 173.0 | 167.72 | 171.2 | 13879600 |
| 2025-05-29 05:30:00 | 170.59 | 172.25 | 168.82 | 171.24 | 19269600 |
| 2025-05-28 05:30:00 | 169.33 | 171.45 | 168.48 | 169.65 | 24528000 |
| 2025-05-27 05:30:00 | 166.31 | 171.16 | 166.17 | 169.08 | 27767600 |
| 2025-05-26 05:30:00 | 165.1 | 166.9 | 164.32 | 166.14 | 21036400 |
| 2025-05-23 05:30:00 | 165.4 | 166.58 | 164.34 | 165.85 | 12829600 |
| 2025-05-22 05:30:00 | 170.42 | 170.42 | 164.42 | 165.76 | 10791200 |
| 2025-05-21 05:30:00 | 165.21 | 168.63 | 163.5 | 168.25 | 13532400 |
| 2025-05-20 05:30:00 | 171.37 | 171.52 | 164.5 | 165.42 | 11068400 |
| 2025-05-19 05:30:00 | 170.0 | 173.82 | 169.68 | 170.65 | 11172000 |
| 2025-05-16 05:30:00 | 170.0 | 171.5 | 169.01 | 170.48 | 8383200 |
| 2025-05-15 05:30:00 | 168.18 | 169.94 | 166.84 | 169.65 | 14112000 |
| 2025-05-14 05:30:00 | 164.0 | 168.55 | 162.01 | 167.7 | 22279600 |
| 2025-05-13 05:30:00 | 164.28 | 166.4 | 162.21 | 162.61 | 7089600 |
| 2025-05-12 05:30:00 | 163.57 | 166.89 | 162.17 | 164.07 | 15873200 |
| 2025-05-09 05:30:00 | 154.7 | 158.59 | 154.0 | 156.89 | 13843200 |
| 2025-05-08 05:30:00 | 160.0 | 163.56 | 156.35 | 157.15 | 10315200 |
| 2025-05-07 05:30:00 | 155.29 | 160.59 | 155.29 | 160.01 | 14291200 |
| 2025-05-06 05:30:00 | 165.27 | 166.83 | 157.41 | 157.79 | 14347200 |
| 2025-05-05 05:30:00 | 163.5 | 166.73 | 161.73 | 165.23 | 15598800 |
| 2025-05-02 05:30:00 | 170.0 | 174.0 | 161.55 | 162.53 | 60082400 |
| 2025-04-30 05:30:00 | 168.15 | 168.65 | 164.03 | 166.41 | 28663600 |
| 2025-04-29 05:30:00 | 165.99 | 172.83 | 165.9 | 168.62 | 28968800 |
| 2025-04-28 05:30:00 | 165.47 | 167.51 | 162.29 | 165.17 | 28358400 |
| 2025-04-25 05:30:00 | 171.6 | 172.67 | 164.93 | 165.69 | 20946800 |
| 2025-04-24 05:30:00 | 168.98 | 171.8 | 168.98 | 170.48 | 20608000 |
| 2025-04-23 05:30:00 | 168.49 | 171.33 | 165.99 | 170.15 | 32631200 |
| 2025-04-22 05:30:00 | 167.61 | 171.32 | 165.87 | 168.24 | 29926400 |
| 2025-04-21 05:30:00 | 160.0 | 168.45 | 159.39 | 167.77 | 25656400 |
| 2025-04-17 05:30:00 | 158.45 | 160.15 | 157.5 | 158.65 | 18043200 |
| 2025-04-16 05:30:00 | 154.46 | 159.7 | 154.13 | 158.78 | 20930000 |
| 2025-04-15 05:30:00 | 151.3 | 154.9 | 150.56 | 154.33 | 11681600 |
| 2025-04-11 05:30:00 | 150.3 | 151.06 | 148.12 | 149.78 | 8391600 |
| 2025-04-09 05:30:00 | 151.5 | 152.33 | 143.31 | 147.14 | 13840400 |
| 2025-04-08 05:30:00 | 148.49 | 151.55 | 148.04 | 150.59 | 17032400 |
| 2025-04-07 05:30:00 | 146.1 | 147.09 | 141.51 | 145.61 | 18681600 |
| 2025-04-04 05:30:00 | 157.99 | 158.25 | 151.5 | 153.31 | 20535200 |
| 2025-04-03 05:30:00 | 151.0 | 158.5 | 150.0 | 157.33 | 19023200 |
| 2025-04-02 05:30:00 | 149.58 | 152.7 | 147.55 | 152.31 | 10161200 |
| 2025-04-01 05:30:00 | 146.23 | 151.46 | 146.08 | 150.19 | 11200000 |
| 2025-03-28 05:30:00 | 149.01 | 152.39 | 145.92 | 147.17 | 14548800 |
| 2025-03-27 05:30:00 | 149.0 | 150.57 | 147.38 | 149.3 | 28694400 |
| 2025-03-26 05:30:00 | 146.89 | 152.5 | 146.89 | 148.83 | 28420000 |
| 2025-03-25 05:30:00 | 149.75 | 150.6 | 146.5 | 147.83 | 28422800 |
| 2025-03-24 05:30:00 | 145.8 | 148.37 | 145.05 | 147.56 | 26289200 |
| 2025-03-21 05:30:00 | 142.21 | 145.25 | 141.1 | 144.91 | 16480800 |
| 2025-03-20 05:30:00 | 142.83 | 143.93 | 141.28 | 141.85 | 10620400 |
| 2025-03-19 05:30:00 | 141.52 | 142.54 | 140.24 | 141.72 | 12538400 |
| 2025-03-18 05:30:00 | 140.37 | 141.39 | 138.89 | 141.12 | 11202800 |
| 2025-03-17 05:30:00 | 140.84 | 143.97 | 137.69 | 138.56 | 12989200 |
| 2025-03-13 05:30:00 | 142.4 | 142.89 | 139.2 | 139.73 | 7232400 |
| 2025-03-12 05:30:00 | 140.5 | 143.15 | 139.1 | 141.8 | 9052400 |
| 2025-03-11 05:30:00 | 145.15 | 146.27 | 138.0 | 140.62 | 33205200 |
| 2025-03-10 05:30:00 | 151.47 | 152.8 | 147.46 | 148.2 | 9130800 |
| 2025-03-07 05:30:00 | 149.65 | 151.69 | 148.91 | 150.08 | 8369200 |
| 2025-03-06 05:30:00 | 148.98 | 150.83 | 148.15 | 149.65 | 13871200 |
| 2025-03-05 05:30:00 | 146.17 | 148.9 | 145.95 | 148.18 | 15554000 |
| 2025-03-04 05:30:00 | 139.8 | 148.2 | 138.55 | 147.7 | 23436000 |
| 2025-03-03 05:30:00 | 142.69 | 144.24 | 138.41 | 140.82 | 19160400 |
| 2025-02-28 05:30:00 | 136.45 | 142.5 | 134.76 | 141.77 | 33997600 |
| 2025-02-27 05:30:00 | 142.0 | 147.0 | 137.41 | 137.91 | 73850000 |
| 2025-02-25 05:30:00 | 138.89 | 139.88 | 134.9 | 135.38 | 21700000 |
| 2025-02-24 05:30:00 | 137.53 | 141.11 | 137.52 | 139.31 | 24620400 |
| 2025-02-21 05:30:00 | 138.48 | 143.2 | 137.49 | 139.27 | 44668400 |
| 2025-02-20 05:30:00 | 133.75 | 137.92 | 132.47 | 136.89 | 15716400 |
| 2025-02-19 05:30:00 | 129.45 | 134.25 | 128.81 | 133.86 | 12924800 |
| 2025-02-18 05:30:00 | 133.65 | 133.7 | 128.19 | 130.37 | 21159600 |
| 2025-02-17 05:30:00 | 135.0 | 136.01 | 131.48 | 133.3 | 14509600 |
| 2025-02-14 05:30:00 | 141.5 | 142.17 | 134.67 | 135.78 | 12378800 |
| 2025-02-13 05:30:00 | 142.81 | 144.0 | 140.25 | 140.85 | 10402000 |
| 2025-02-12 05:30:00 | 143.37 | 145.0 | 138.5 | 143.01 | 15475600 |
| 2025-02-11 05:30:00 | 148.41 | 149.35 | 143.83 | 144.95 | 8632400 |
| 2025-02-10 05:30:00 | 152.95 | 152.99 | 148.57 | 149.38 | 6526800 |