Stockint.com

Loading a wholistic market research tool


Research

Stock History for: BANDHANBNK, Bandhan Bank Limited, INE545U01014, Listing: 27-Mar-2018

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: Dynamic F&O High52 Price: 192.48 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 2,800 High52 Date: 30-Jun-2025 Bumper: 144.03; Drift%: 12.58
Industry: Banks Face Value: 10; VWAP21: 160.62 Low52 Price: 134.25 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 1,610,971,405 Low52 Date: 09-Dec-2025 SHP: 39.74 / 22.32 / 18.76 / 19.11
Q M W D
Trend Indicator
SiS14: 154
High/Low Price Quarter: 161.4 / 128.16 Month: 152.4 / 134.25 Week: 190.23 / 171.18 Day: 166.12 / 155.2 Sis67: 149
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 08-Apr 155.20 166.12 155.20 164.75 161.26 10.47 26,540.75 26,384,852 7.49 10,097,234 8.99 162.83 328
2 07-Apr 152.00 152.00 147.60 149.13 149.11 -2.26 24,024.42 6,091,241 1.73 2,428,702 2.16 36.21 79
3 06-Apr 148.00 153.23 144.03 152.58 148.88 4.26 24,580.20 15,519,780 4.41 6,789,674 6.04 101.08 221
4 02-Apr 145.58 147.79 140.70 146.34 144.55 -0.90 23,574.96 11,739,287 3.33 5,404,668 4.81 78.12 176
5 01-Apr 144.55 149.40 144.43 147.67 147.37 4.47 23,789.21 6,299,255 1.79 2,604,889 2.32 38.39 85
6 30-Mar 146.14 147.00 141.07 141.35 142.85 -5.08 22,771.08 10,885,376 3.09 5,317,101 4.73 75.95 173
7 27-Mar 152.76 152.76 148.31 148.91 149.74 -2.94 23,988.98 6,274,116 1.78 2,555,379 2.27 38.26 83
8 25-Mar 151.65 155.50 150.27 153.42 153.92 2.29 24,715.52 10,313,783 2.93 4,737,996 4.22 72.93 154
9 24-Mar 151.65 151.89 145.91 149.99 149.21 1.11 24,162.96 8,127,874 2.31 2,390,917 2.13 35.67 78
10 23-Mar 156.50 156.57 145.77 148.34 148.51 -6.37 23,897.15 16,048,372 4.56 6,197,069 5.52 92.03 201
11 20-Mar 159.31 161.58 156.53 158.44 159.31 0.24 25,524.23 14,307,044 4.06 7,510,108 6.68 119.64 244
12 19-Mar 160.40 160.91 156.97 158.06 158.74 -3.33 25,463.01 9,761,408 2.77 4,382,299 3.90 69.56 142
13 18-Mar 160.39 164.71 159.80 163.50 162.77 2.46 26,339.38 7,991,527 2.27 2,923,492 2.60 47.59 95
14 17-Mar 163.00 163.99 158.19 159.58 159.81 -1.82 25,707.88 10,502,382 2.98 3,151,324 2.81 50.36 102
15 16-Mar 175.00 176.38 153.94 162.54 161.98 -7.38 26,184.73 36,301,068 10.31 8,451,391 7.52 136.90 275
16 13-Mar 176.80 177.99 173.20 175.50 175.39 -1.41 28,272.55 9,424,744 2.68 2,906,500 2.59 50.98 94
17 12-Mar 180.00 181.47 177.20 178.01 178.89 -2.44 28,676.90 5,408,689 1.54 1,417,758 1.26 25.36 46
18 11-Mar 182.00 184.81 180.20 182.47 182.88 0.12 29,395.40 8,187,636 2.33 3,529,178 3.14 64.54 115
19 10-Mar 176.00 183.19 174.75 182.26 179.79 4.67 29,361.56 8,931,139 2.54 3,443,444 3.07 61.91 112
20 09-Mar 178.00 178.00 172.16 174.12 174.14 -4.87 28,050.23 10,295,012 2.92 2,968,071 2.64 51.69 96
21 06-Mar 185.50 185.89 182.02 183.03 184.00 -1.08 29,485.61 8,295,229 2.36 2,997,766 2.67 55.00 97
22 05-Mar 178.01 186.10 177.62 185.03 182.64 4.30 29,807.80 10,786,388 3.06 3,709,593 3.30 67.75 120
23 04-Mar 175.88 178.53 172.91 177.41 175.94 -0.14 28,580.24 8,984,624 2.55 2,719,760 2.42 47.85 88
24 02-Mar 176.94 183.12 176.00 177.66 179.25 -2.37 28,620.52 8,391,506 2.38 3,142,574 2.80 56.33 102
25 27-Feb 185.15 185.15 177.68 181.98 180.67 -2.21 29,316.46 23,573,525 6.69 9,229,497 8.22 166.75 300
26 26-Feb 183.00 190.23 182.78 186.10 187.25 1.76 29,980.18 19,052,653 5.41 6,728,806 5.99 126.00 219
27 25-Feb 180.55 183.30 179.00 182.88 181.43 1.29 29,461.45 7,659,686 2.18 2,677,909 2.38 48.59 87
28 24-Feb 172.95 181.87 172.81 180.55 178.41 3.97 29,086.09 20,492,056 5.82 7,493,824 6.67 133.70 243
29 23-Feb 172.00 173.87 171.18 173.65 172.90 1.34 27,974.52 5,151,355 1.46 2,309,346 2.06 39.93 75
30 20-Feb 168.91 174.85 168.59 171.35 172.69 1.11 27,604.00 7,763,008 2.20 2,627,556 2.34 45.38 85
31 19-Feb 171.74 173.48 168.09 169.47 171.45 -1.32 27,301.13 4,280,941 1.22 1,444,009 1.29 24.76 47
32 18-Feb 168.50 172.20 167.59 171.74 171.00 1.97 27,666.82 6,135,908 1.74 2,843,051 2.53 48.00 92
33 17-Feb 167.41 170.10 166.81 168.43 168.73 0.30 27,133.59 4,077,654 1.16 1,949,201 1.74 32.89 63
34 16-Feb 164.50 168.50 163.64 167.93 166.61 1.51 27,053.04 3,521,540 1.00 1,277,179 1.14 21.28 41
35 13-Feb 168.10 170.03 164.50 165.44 166.69 -2.42 26,651.91 4,430,723 1.26 1,774,459 1.58 29.58 58
36 12-Feb 168.00 170.10 164.49 169.54 168.03 0.76 27,312.41 26,226,742 7.45 17,405,992 15.49 292.47 565
37 11-Feb 166.70 169.75 164.54 168.26 168.27 0.94 27,106.20 19,816,201 5.63 12,238,577 10.89 205.94 398
38 10-Feb 162.85 167.40 160.56 166.69 165.62 2.85 26,853.28 21,526,686 6.11 13,862,326 12.34 229.59 450
39 09-Feb 159.50 162.75 159.50 162.07 161.90 1.91 26,109.01 8,680,788 2.47 4,523,866 4.03 73.24 147
40 06-Feb 157.00 159.48 155.52 159.04 157.65 0.79 25,620.89 5,269,308 1.50 2,465,225 2.19 38.86 83
41 05-Feb 157.20 158.30 156.59 157.80 157.52 0.29 25,421.13 5,314,795 1.51 2,775,399 2.47 43.72 94
42 04-Feb 154.93 158.17 154.00 157.34 156.99 1.51 25,347.02 8,284,585 2.35 4,063,570 3.62 63.79 137
43 03-Feb 153.00 155.50 151.21 155.00 153.95 4.33 24,970.00 11,565,356 3.28 6,381,477 5.68 98.24 215
44 02-Feb 148.30 149.63 145.52 148.56 147.37 0.00 23,932.59 4,616,823 1.31 1,666,825 1.48 24.56 56
45 01-Feb 153.26 154.42 147.50 148.56 150.07 -3.94 23,932.59 5,182,295 1.47 1,650,926 1.47 24.78 56
46 30-Jan 151.99 155.49 150.32 154.65 154.41 1.75 24,913.67 10,411,870 2.96 5,471,030 4.87 84.48 185
47 29-Jan 153.40 154.40 150.37 151.99 152.17 -0.89 24,485.15 7,047,526 2.00 3,554,887 3.16 54.09 120
48 28-Jan 149.00 154.41 148.99 153.35 152.96 2.91 24,704.25 13,731,892 3.90 7,470,122 6.65 114.26 252
49 27-Jan 149.15 150.82 147.68 149.02 148.89 -0.21 24,006.70 12,688,395 3.60 6,041,926 5.38 89.96 204
50 23-Jan 150.20 152.15 145.10 149.33 149.17 4.82 24,056.64 66,066,666 18.76 26,497,165 23.59 395.26 894
51 22-Jan 139.00 144.00 138.03 142.46 139.95 3.25 22,949.90 12,348,702 3.51 5,730,505 5.10 80.20 193
52 21-Jan 139.00 141.69 136.90 137.98 139.43 -1.01 22,228.18 13,633,132 3.87 6,411,926 5.71 89.40 216
53 20-Jan 142.60 142.75 138.90 139.39 140.93 -2.28 22,455.33 8,318,034 2.36 3,333,205 2.97 46.97 113
54 19-Jan 144.50 145.24 142.06 142.64 143.21 -1.52 22,978.90 6,442,060 1.83 2,783,554 2.48 39.86 94
55 16-Jan 144.60 145.90 143.23 144.84 144.63 -0.33 23,333.31 8,110,476 2.30 4,245,624 3.78 61.40 143
56 14-Jan 142.60 146.00 142.52 145.32 144.37 1.36 23,410.64 3,933,831 1.12 1,298,935 1.16 18.75 44
57 13-Jan 144.25 144.75 141.05 143.37 142.47 -0.26 23,096.50 5,933,750 1.68 1,655,938 1.47 23.59 56
58 12-Jan 143.00 144.39 141.21 143.74 142.99 -0.20 23,156.10 5,300,196 1.51 1,313,283 1.17 18.78 44
59 09-Jan 145.30 146.25 143.29 144.03 144.39 -0.66 23,202.82 3,963,220 1.13 1,123,444 1.00 16.22 38
60 08-Jan 147.64 147.82 143.71 144.98 145.27 -1.80 23,355.86 5,855,201 1.66 2,166,329 1.93 31.47 73
61 07-Jan 147.60 148.35 146.10 147.64 147.16 -0.02 23,784.38 4,564,682 1.30 1,851,342 1.65 27.24 62
62 06-Jan 148.00 148.95 146.58 147.67 147.76 0.33 23,789.21 4,109,307 1.17 1,152,473 1.03 17.03 39
63 05-Jan 147.00 150.19 145.95 147.19 147.85 1.89 23,711.89 12,619,074 3.58 4,172,922 3.71 61.70 141
64 02-Jan 144.50 145.90 142.65 144.46 144.34 0.19 23,272.09 8,134,028 2.31 2,598,531 2.31 37.51 88
65 01-Jan 146.04 146.43 143.80 144.18 144.80 -1.12 23,226.99 4,298,978 1.22 1,481,985 1.32 21.46 50
66 31-Dec 146.00 147.25 144.81 145.82 145.94 0.00 23,491.19 3,603,961 1.02 1,219,463 1.09 17.80 41
67 30-Dec 146.15 146.60 144.73 145.82 145.63 -0.16 23,491.19 5,408,553 1.54 2,345,351 2.09 34.16 79

Similar Stocks: AXISBANK    HDFCBANK    ICICIBANK    INDUSINDBK    KOTAKBANK    CSBBANK    DCBBANK    KTKBANK    SOUTHBANK    BANDHANBNK    FEDERALBNK    IDBI    IDFCFIRSTB    YESBANK    DHANBANK    TMB    CUB    J&KBANK    KARURVYSYA    RBLBANK   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com