BANDHAN BANK LIMITED (bandhanbnk)
BANKING | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 165.35 | 165.47 | 164.95 | 165.47 | 207200 |
| 2025-04-25 15:28:00 | 165.43 | 165.46 | 165.29 | 165.35 | 145600 |
| 2025-04-25 15:27:00 | 165.3 | 165.41 | 165.3 | 165.33 | 19600 |
| 2025-04-25 15:26:00 | 165.09 | 165.53 | 165.09 | 165.39 | 123200 |
| 2025-04-25 15:25:00 | 165.24 | 165.24 | 165.0 | 165.15 | 128800 |
| 2025-04-25 15:24:00 | 165.22 | 165.25 | 164.93 | 165.17 | 431200 |
| 2025-04-25 15:23:00 | 165.4 | 165.49 | 165.11 | 165.21 | 571200 |
| 2025-04-25 15:22:00 | 165.96 | 165.96 | 165.31 | 165.4 | 249200 |
| 2025-04-25 15:21:00 | 165.88 | 165.96 | 165.85 | 165.96 | 106400 |
| 2025-04-25 15:20:00 | 165.95 | 165.95 | 165.79 | 165.88 | 53200 |
| 2025-04-25 15:19:00 | 166.11 | 166.11 | 166.07 | 166.07 | 8400 |
| 2025-04-25 15:18:00 | 166.05 | 166.22 | 166.05 | 166.11 | 58800 |
| 2025-04-25 15:17:00 | 165.97 | 166.05 | 165.97 | 166.05 | 16800 |
| 2025-04-25 15:16:00 | 165.78 | 165.96 | 165.78 | 165.95 | 114800 |
| 2025-04-25 15:15:00 | 166.28 | 166.28 | 165.5 | 165.65 | 700000 |
| 2025-04-25 15:14:00 | 166.42 | 166.42 | 166.2 | 166.28 | 131600 |
| 2025-04-25 15:13:00 | 166.48 | 166.48 | 166.42 | 166.42 | 42000 |
| 2025-04-25 15:12:00 | 166.7 | 166.7 | 166.48 | 166.48 | 53200 |
| 2025-04-25 15:11:00 | 166.7 | 166.77 | 166.7 | 166.7 | 16800 |
| 2025-04-25 15:10:00 | 166.66 | 166.7 | 166.66 | 166.7 | 2800 |
| 2025-04-25 15:09:00 | 166.66 | 166.66 | 166.66 | 166.66 | 22400 |
| 2025-04-25 15:08:00 | 166.81 | 166.81 | 166.65 | 166.66 | 11200 |
| 2025-04-25 15:07:00 | 166.8 | 166.81 | 166.8 | 166.81 | 19600 |
| 2025-04-25 15:06:00 | 166.84 | 166.92 | 166.84 | 166.92 | 22400 |
| 2025-04-25 15:05:00 | 166.77 | 166.84 | 166.77 | 166.84 | 22400 |
| 2025-04-25 15:04:00 | 166.75 | 166.85 | 166.75 | 166.77 | 42000 |
| 2025-04-25 15:03:00 | 166.7 | 166.75 | 166.7 | 166.75 | 8400 |
| 2025-04-25 15:02:00 | 167.07 | 167.07 | 166.7 | 166.7 | 25200 |
| 2025-04-25 15:01:00 | 166.89 | 167.07 | 166.89 | 167.07 | 142800 |
| 2025-04-25 15:00:00 | 166.7 | 166.89 | 166.7 | 166.89 | 22400 |
| 2025-04-25 14:59:00 | 166.76 | 166.94 | 166.66 | 166.7 | 89600 |
| 2025-04-25 14:58:00 | 166.67 | 166.78 | 166.53 | 166.76 | 190400 |
| 2025-04-25 14:57:00 | 166.6 | 166.67 | 166.58 | 166.67 | 8400 |
| 2025-04-25 14:56:00 | 166.76 | 166.85 | 166.6 | 166.6 | 36400 |
| 2025-04-25 14:55:00 | 166.7 | 166.82 | 166.61 | 166.82 | 25200 |
| 2025-04-25 14:54:00 | 166.74 | 166.79 | 166.69 | 166.7 | 30800 |
| 2025-04-25 14:53:00 | 166.79 | 166.97 | 166.76 | 166.86 | 58800 |
| 2025-04-25 14:52:00 | 166.44 | 166.79 | 166.44 | 166.79 | 61600 |
| 2025-04-25 14:51:00 | 166.68 | 166.68 | 166.43 | 166.51 | 44800 |
| 2025-04-25 14:50:00 | 166.65 | 166.71 | 166.56 | 166.67 | 42000 |
| 2025-04-25 14:49:00 | 166.37 | 166.67 | 166.37 | 166.67 | 44800 |
| 2025-04-25 14:48:00 | 166.4 | 166.47 | 166.37 | 166.37 | 19600 |
| 2025-04-25 14:47:00 | 166.47 | 166.54 | 166.37 | 166.4 | 16800 |
| 2025-04-25 14:46:00 | 166.66 | 166.75 | 166.34 | 166.47 | 95200 |
| 2025-04-25 14:45:00 | 167.02 | 167.02 | 166.6 | 166.66 | 22400 |
| 2025-04-25 14:44:00 | 166.79 | 167.02 | 166.71 | 167.02 | 56000 |
| 2025-04-25 14:43:00 | 166.83 | 166.84 | 166.6 | 166.79 | 39200 |
| 2025-04-25 14:42:00 | 166.89 | 166.95 | 166.77 | 166.77 | 16800 |
| 2025-04-25 14:41:00 | 166.75 | 166.89 | 166.75 | 166.89 | 33600 |
| 2025-04-25 14:40:00 | 166.98 | 166.98 | 166.77 | 166.77 | 42000 |
| 2025-04-25 14:39:00 | 166.97 | 167.12 | 166.94 | 166.98 | 19600 |
| 2025-04-25 14:38:00 | 166.87 | 167.1 | 166.87 | 166.96 | 28000 |
| 2025-04-25 14:37:00 | 166.76 | 166.92 | 166.76 | 166.87 | 22400 |
| 2025-04-25 14:36:00 | 167.0 | 167.0 | 166.76 | 166.76 | 36400 |
| 2025-04-25 14:35:00 | 167.02 | 167.16 | 167.0 | 167.0 | 25200 |
| 2025-04-25 14:34:00 | 167.07 | 167.07 | 166.93 | 167.03 | 42000 |
| 2025-04-25 14:33:00 | 167.09 | 167.2 | 167.0 | 167.07 | 30800 |
| 2025-04-25 14:32:00 | 167.36 | 167.36 | 167.14 | 167.25 | 70000 |
| 2025-04-25 14:31:00 | 167.38 | 167.48 | 167.3 | 167.36 | 25200 |
| 2025-04-25 14:30:00 | 167.47 | 167.54 | 167.37 | 167.38 | 14000 |
| 2025-04-25 14:29:00 | 167.47 | 167.65 | 167.35 | 167.47 | 30800 |
| 2025-04-25 14:28:00 | 167.54 | 167.54 | 167.36 | 167.47 | 22400 |
| 2025-04-25 14:27:00 | 167.65 | 167.65 | 167.54 | 167.54 | 16800 |
| 2025-04-25 14:26:00 | 167.62 | 167.7 | 167.56 | 167.65 | 28000 |
| 2025-04-25 14:25:00 | 167.76 | 167.76 | 167.63 | 167.63 | 11200 |
| 2025-04-25 14:24:00 | 167.67 | 167.81 | 167.67 | 167.76 | 33600 |
| 2025-04-25 14:23:00 | 167.73 | 167.98 | 167.73 | 167.79 | 22400 |
| 2025-04-25 14:22:00 | 167.65 | 167.85 | 167.65 | 167.73 | 28000 |
| 2025-04-25 14:21:00 | 167.72 | 167.8 | 167.62 | 167.62 | 25200 |
| 2025-04-25 14:20:00 | 167.71 | 167.88 | 167.64 | 167.72 | 50400 |
| 2025-04-25 14:19:00 | 167.79 | 167.87 | 167.74 | 167.87 | 11200 |
| 2025-04-25 14:18:00 | 167.87 | 167.96 | 167.77 | 167.79 | 44800 |
| 2025-04-25 14:17:00 | 167.96 | 167.96 | 167.84 | 167.96 | 11200 |
| 2025-04-25 14:16:00 | 167.72 | 168.08 | 167.71 | 167.96 | 64400 |
| 2025-04-25 14:15:00 | 167.56 | 167.79 | 167.54 | 167.72 | 19600 |
| 2025-04-25 14:14:00 | 167.41 | 167.65 | 167.41 | 167.56 | 81200 |
| 2025-04-25 14:13:00 | 167.26 | 167.43 | 167.26 | 167.34 | 16800 |
| 2025-04-25 14:12:00 | 167.2 | 167.28 | 166.85 | 167.26 | 112000 |
| 2025-04-25 14:11:00 | 167.58 | 167.58 | 167.25 | 167.29 | 42000 |
| 2025-04-25 14:10:00 | 167.64 | 167.66 | 167.41 | 167.46 | 44800 |
| 2025-04-25 14:09:00 | 167.91 | 167.93 | 167.51 | 167.64 | 61600 |
| 2025-04-25 14:08:00 | 168.2 | 168.2 | 167.96 | 167.96 | 22400 |
| 2025-04-25 14:07:00 | 168.52 | 168.54 | 168.1 | 168.2 | 36400 |
| 2025-04-25 14:06:00 | 168.71 | 168.8 | 168.54 | 168.54 | 16800 |
| 2025-04-25 14:05:00 | 168.71 | 168.75 | 168.59 | 168.71 | 28000 |
| 2025-04-25 14:04:00 | 168.75 | 168.75 | 168.52 | 168.71 | 25200 |
| 2025-04-25 14:03:00 | 169.0 | 169.0 | 168.75 | 168.75 | 16800 |
| 2025-04-25 14:02:00 | 169.0 | 169.0 | 169.0 | 169.0 | 2800 |
| 2025-04-25 14:01:00 | 168.95 | 169.0 | 168.86 | 169.0 | 39200 |
| 2025-04-25 14:00:00 | 169.04 | 169.15 | 168.95 | 168.95 | 56000 |
| 2025-04-25 13:59:00 | 169.04 | 169.2 | 168.96 | 169.03 | 78400 |
| 2025-04-25 13:58:00 | 168.95 | 169.1 | 168.95 | 169.0 | 8400 |
| 2025-04-25 13:57:00 | 168.95 | 169.0 | 168.81 | 168.95 | 84000 |
| 2025-04-25 13:56:00 | 168.85 | 168.85 | 168.85 | 168.85 | 0 |
| 2025-04-25 13:55:00 | 168.86 | 168.86 | 168.85 | 168.85 | 5600 |
| 2025-04-25 13:54:00 | 168.7 | 168.9 | 168.7 | 168.86 | 8400 |
| 2025-04-25 13:53:00 | 168.74 | 168.74 | 168.65 | 168.7 | 8400 |
| 2025-04-25 13:52:00 | 168.71 | 168.78 | 168.71 | 168.74 | 22400 |
| 2025-04-25 13:51:00 | 168.74 | 168.74 | 168.71 | 168.71 | 8400 |
| 2025-04-25 13:50:00 | 168.7 | 168.87 | 168.7 | 168.86 | 16800 |