BANDHAN BANK LIMITED (bandhanbnk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 176.35 | 176.52 | 176.05 | 176.29 | 176400 |
| 2025-07-08 15:28:00 | 176.1 | 176.35 | 175.96 | 176.35 | 432000 |
| 2025-07-08 15:27:00 | 175.82 | 176.13 | 175.72 | 176.13 | 234000 |
| 2025-07-08 15:26:00 | 175.71 | 175.78 | 175.69 | 175.71 | 86400 |
| 2025-07-08 15:25:00 | 175.74 | 175.82 | 175.69 | 175.71 | 147600 |
| 2025-07-08 15:24:00 | 175.8 | 175.83 | 175.67 | 175.67 | 61200 |
| 2025-07-08 15:23:00 | 175.9 | 175.9 | 175.72 | 175.78 | 158400 |
| 2025-07-08 15:22:00 | 175.73 | 175.92 | 175.68 | 175.92 | 248400 |
| 2025-07-08 15:21:00 | 175.65 | 175.98 | 175.47 | 175.88 | 374400 |
| 2025-07-08 15:20:00 | 175.48 | 175.54 | 175.42 | 175.5 | 187200 |
| 2025-07-08 15:19:00 | 175.43 | 175.43 | 175.37 | 175.37 | 25200 |
| 2025-07-08 15:18:00 | 175.4 | 175.43 | 175.35 | 175.43 | 72000 |
| 2025-07-08 15:17:00 | 175.3 | 175.5 | 175.3 | 175.5 | 46800 |
| 2025-07-08 15:16:00 | 175.45 | 175.47 | 175.3 | 175.32 | 54000 |
| 2025-07-08 15:15:00 | 175.52 | 175.58 | 175.44 | 175.55 | 86400 |
| 2025-07-08 15:14:00 | 175.47 | 175.5 | 175.3 | 175.41 | 162000 |
| 2025-07-08 15:13:00 | 175.41 | 175.47 | 175.33 | 175.41 | 61200 |
| 2025-07-08 15:12:00 | 175.43 | 175.45 | 175.41 | 175.41 | 21600 |
| 2025-07-08 15:11:00 | 175.47 | 175.47 | 175.4 | 175.43 | 10800 |
| 2025-07-08 15:10:00 | 175.59 | 175.63 | 175.44 | 175.44 | 82800 |
| 2025-07-08 15:09:00 | 175.48 | 175.65 | 175.48 | 175.65 | 100800 |
| 2025-07-08 15:08:00 | 175.46 | 175.53 | 175.45 | 175.45 | 32400 |
| 2025-07-08 15:07:00 | 175.52 | 175.52 | 175.4 | 175.4 | 36000 |
| 2025-07-08 15:06:00 | 175.49 | 175.57 | 175.49 | 175.55 | 18000 |
| 2025-07-08 15:05:00 | 175.38 | 175.49 | 175.38 | 175.49 | 10800 |
| 2025-07-08 15:04:00 | 175.37 | 175.37 | 175.37 | 175.37 | 7200 |
| 2025-07-08 15:03:00 | 175.4 | 175.48 | 175.33 | 175.48 | 10800 |
| 2025-07-08 15:02:00 | 175.38 | 175.38 | 175.28 | 175.36 | 64800 |
| 2025-07-08 15:01:00 | 175.34 | 175.38 | 175.29 | 175.38 | 25200 |
| 2025-07-08 15:00:00 | 175.36 | 175.36 | 175.27 | 175.36 | 10800 |
| 2025-07-08 14:59:00 | 175.37 | 175.41 | 175.28 | 175.28 | 14400 |
| 2025-07-08 14:58:00 | 175.28 | 175.28 | 175.17 | 175.26 | 10800 |
| 2025-07-08 14:57:00 | 175.18 | 175.22 | 175.13 | 175.21 | 21600 |
| 2025-07-08 14:56:00 | 175.2 | 175.2 | 175.16 | 175.18 | 18000 |
| 2025-07-08 14:55:00 | 175.18 | 175.24 | 175.14 | 175.24 | 93600 |
| 2025-07-08 14:54:00 | 175.05 | 175.1 | 175.04 | 175.1 | 14400 |
| 2025-07-08 14:53:00 | 175.03 | 175.03 | 175.0 | 175.0 | 10800 |
| 2025-07-08 14:52:00 | 175.04 | 175.04 | 175.0 | 175.0 | 10800 |
| 2025-07-08 14:51:00 | 175.0 | 175.0 | 174.96 | 174.99 | 14400 |
| 2025-07-08 14:50:00 | 174.96 | 175.0 | 174.96 | 174.99 | 25200 |
| 2025-07-08 14:49:00 | 175.0 | 175.04 | 174.94 | 175.04 | 79200 |
| 2025-07-08 14:48:00 | 174.9 | 174.9 | 174.9 | 174.9 | 7200 |
| 2025-07-08 14:47:00 | 174.91 | 174.91 | 174.91 | 174.91 | 0 |
| 2025-07-08 14:46:00 | 174.91 | 174.91 | 174.91 | 174.91 | 3600 |
| 2025-07-08 14:45:00 | 174.77 | 174.77 | 174.77 | 174.77 | 0 |
| 2025-07-08 14:44:00 | 174.88 | 174.88 | 174.77 | 174.77 | 7200 |
| 2025-07-08 14:43:00 | 174.87 | 174.87 | 174.87 | 174.87 | 3600 |
| 2025-07-08 14:42:00 | 174.9 | 174.9 | 174.83 | 174.83 | 18000 |
| 2025-07-08 14:41:00 | 174.91 | 174.91 | 174.91 | 174.91 | 3600 |
| 2025-07-08 14:40:00 | 174.95 | 174.95 | 174.86 | 174.94 | 18000 |
| 2025-07-08 14:39:00 | 174.97 | 174.99 | 174.95 | 174.99 | 14400 |
| 2025-07-08 14:38:00 | 175.02 | 175.02 | 174.85 | 174.97 | 54000 |
| 2025-07-08 14:37:00 | 174.9 | 175.02 | 174.85 | 175.02 | 25200 |
| 2025-07-08 14:36:00 | 174.89 | 174.9 | 174.77 | 174.77 | 57600 |
| 2025-07-08 14:35:00 | 174.92 | 174.92 | 174.84 | 174.84 | 7200 |
| 2025-07-08 14:34:00 | 174.95 | 174.95 | 174.95 | 174.95 | 0 |
| 2025-07-08 14:33:00 | 174.91 | 174.95 | 174.91 | 174.95 | 7200 |
| 2025-07-08 14:32:00 | 174.84 | 174.84 | 174.71 | 174.82 | 14400 |
| 2025-07-08 14:31:00 | 174.67 | 174.77 | 174.67 | 174.77 | 7200 |
| 2025-07-08 14:30:00 | 174.79 | 174.79 | 174.7 | 174.71 | 18000 |
| 2025-07-08 14:29:00 | 174.79 | 174.79 | 174.79 | 174.79 | 3600 |
| 2025-07-08 14:28:00 | 174.65 | 174.82 | 174.65 | 174.82 | 57600 |
| 2025-07-08 14:27:00 | 174.63 | 174.63 | 174.63 | 174.63 | 10800 |
| 2025-07-08 14:26:00 | 174.65 | 174.65 | 174.65 | 174.65 | 7200 |
| 2025-07-08 14:25:00 | 174.61 | 174.7 | 174.61 | 174.66 | 18000 |
| 2025-07-08 14:24:00 | 174.63 | 174.67 | 174.61 | 174.61 | 14400 |
| 2025-07-08 14:23:00 | 174.73 | 174.79 | 174.65 | 174.7 | 25200 |
| 2025-07-08 14:22:00 | 174.65 | 174.72 | 174.65 | 174.72 | 39600 |
| 2025-07-08 14:21:00 | 174.61 | 174.61 | 174.61 | 174.61 | 3600 |
| 2025-07-08 14:20:00 | 174.7 | 174.71 | 174.65 | 174.71 | 21600 |
| 2025-07-08 14:19:00 | 174.7 | 174.73 | 174.7 | 174.73 | 43200 |
| 2025-07-08 14:18:00 | 174.8 | 174.87 | 174.8 | 174.87 | 14400 |
| 2025-07-08 14:17:00 | 174.77 | 174.92 | 174.77 | 174.89 | 28800 |
| 2025-07-08 14:16:00 | 174.83 | 174.87 | 174.81 | 174.83 | 32400 |
| 2025-07-08 14:15:00 | 174.94 | 174.94 | 174.79 | 174.79 | 14400 |
| 2025-07-08 14:14:00 | 174.99 | 174.99 | 174.99 | 174.99 | 3600 |
| 2025-07-08 14:13:00 | 174.96 | 175.05 | 174.96 | 174.96 | 10800 |
| 2025-07-08 14:12:00 | 174.98 | 175.05 | 174.98 | 175.05 | 18000 |
| 2025-07-08 14:11:00 | 175.2 | 175.2 | 174.91 | 174.91 | 21600 |
| 2025-07-08 14:10:00 | 175.19 | 175.19 | 175.19 | 175.19 | 3600 |
| 2025-07-08 14:09:00 | 175.17 | 175.17 | 175.17 | 175.17 | 3600 |
| 2025-07-08 14:08:00 | 175.1 | 175.21 | 175.1 | 175.21 | 10800 |
| 2025-07-08 14:07:00 | 175.15 | 175.15 | 175.13 | 175.13 | 10800 |
| 2025-07-08 14:06:00 | 175.24 | 175.26 | 175.16 | 175.16 | 10800 |
| 2025-07-08 14:05:00 | 175.24 | 175.25 | 175.24 | 175.25 | 7200 |
| 2025-07-08 14:04:00 | 175.31 | 175.37 | 175.31 | 175.37 | 14400 |
| 2025-07-08 14:03:00 | 175.31 | 175.42 | 175.3 | 175.3 | 10800 |
| 2025-07-08 14:02:00 | 175.48 | 175.48 | 175.42 | 175.42 | 7200 |
| 2025-07-08 14:01:00 | 175.32 | 175.4 | 175.32 | 175.4 | 7200 |
| 2025-07-08 14:00:00 | 175.45 | 175.45 | 175.45 | 175.45 | 0 |
| 2025-07-08 13:59:00 | 175.43 | 175.45 | 175.43 | 175.45 | 7200 |
| 2025-07-08 13:58:00 | 175.32 | 175.32 | 175.32 | 175.32 | 10800 |
| 2025-07-08 13:57:00 | 175.38 | 175.38 | 175.37 | 175.37 | 10800 |
| 2025-07-08 13:56:00 | 175.51 | 175.52 | 175.37 | 175.45 | 21600 |
| 2025-07-08 13:55:00 | 175.42 | 175.42 | 175.42 | 175.42 | 0 |
| 2025-07-08 13:54:00 | 175.5 | 175.5 | 175.42 | 175.42 | 7200 |
| 2025-07-08 13:53:00 | 175.43 | 175.46 | 175.43 | 175.45 | 14400 |
| 2025-07-08 13:52:00 | 175.28 | 175.46 | 175.26 | 175.42 | 21600 |
| 2025-07-08 13:51:00 | 175.48 | 175.57 | 175.37 | 175.37 | 32400 |
| 2025-07-08 13:50:00 | 175.46 | 175.59 | 175.46 | 175.59 | 18000 |