Stockint.com

Loading a wholistic market research tool


Research
Social

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: 222.31 Mkt_Cap Category: Mid-Cap
Sector: Financial Services Lot Size: 1 F&O Lot: 2,800 High52 Date: 30-Jul-2024 Bumper: 149.71; Drift%: 4.4
Industry: Banks Face Value: 10 Low52 Price: 128.16 Barrier: -; Drift%: -
Basic Industry: Private Sector Bank Total Equity: 1,610,971,405 Low52 Date: 18-Feb-2025 SHP: 39.98 / 23.23 / 15.41 / 21.32
Q M W D
Trend Indicator
Float14: 0.93
High/Low Price Quarter: 161.4 / 128.16 Month: 152.5 / 137.61 Week: 152.5 / 145.21 Day: 157.6 / 149.71 Float67: 0.96
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 150.00 157.60 149.71 156.60 154.85 3.35 25,227.81 8,993,065 1.83 2,750,657 1.75 42.59 0.80
2 02-Apr 149.25 151.89 146.95 151.53 150.30 1.37 24,411.05 4,921,586 1.00 1,700,113 1.08 25.55 0.49
3 01-Apr 146.10 150.67 144.60 149.48 149.07 2.19 24,080.80 5,940,678 1.21 2,435,283 1.55 36.30 0.71
4 28-Mar 148.25 151.44 145.34 146.28 147.99 -1.18 23,565.29 9,199,096 1.87 3,655,165 2.32 54.09 1.06
5 27-Mar 147.00 149.45 146.00 148.02 147.86 -0.36 23,845.60 7,578,843 1.54 3,631,931 2.31 53.70 1.06
6 26-Mar 147.55 152.50 146.96 148.56 150.14 0.53 23,932.59 11,538,095 2.34 4,206,446 2.67 63.16 1.22
7 25-Mar 150.13 150.76 146.67 147.78 148.75 0.28 23,806.94 10,382,565 2.11 3,142,734 2.00 46.75 0.92
8 24-Mar 145.21 148.24 145.21 147.37 147.10 1.66 23,740.89 7,046,431 1.43 3,175,281 2.02 46.71 0.92
9 21-Mar 141.52 145.28 141.00 144.96 143.90 2.43 23,352.64 8,287,957 1.68 4,187,708 2.66 60.26 1.22
10 20-Mar 141.70 143.73 141.11 141.52 142.04 0.18 22,798.47 5,225,373 1.06 2,306,022 1.46 32.75 0.67
11 19-Mar 140.65 142.25 140.43 141.27 141.20 0.42 22,758.19 10,076,310 2.05 5,910,270 3.75 83.45 1.72
12 18-Mar 138.99 140.90 138.76 140.68 139.97 1.69 22,663.15 5,241,413 1.06 2,372,581 1.51 33.21 0.69
13 17-Mar 140.56 143.48 137.61 138.34 140.24 -1.07 22,286.18 7,356,893 1.49 2,642,762 1.68 37.06 0.77
14 13-Mar 141.92 142.38 139.13 139.84 140.77 -1.21 22,527.82 5,118,957 1.04 2,750,656 1.75 38.72 0.80
15 12-Mar 140.11 142.93 139.10 141.55 141.12 1.03 22,803.30 5,854,921 1.19 1,574,419 1.00 22.22 0.46
16 11-Mar 144.80 145.19 138.27 140.11 140.92 -5.31 22,571.32 22,651,047 4.60 6,031,296 3.83 84.99 1.76
17 10-Mar 149.29 152.24 146.91 147.97 150.27 -1.31 23,837.54 6,256,855 1.27 2,631,527 1.67 39.54 0.77
18 07-Mar 149.25 151.14 148.66 149.93 149.54 0.42 24,153.29 8,864,396 1.80 3,961,689 2.52 59.24 1.15
19 06-Mar 148.85 150.45 147.80 149.30 149.26 1.27 24,051.80 8,626,770 1.75 3,639,772 2.31 54.33 1.06
20 05-Mar 146.01 148.15 145.59 147.43 146.93 0.05 23,750.55 7,761,859 1.58 2,710,513 1.72 39.83 0.79
21 04-Mar 139.29 147.90 138.17 147.35 144.53 5.08 23,737.66 17,202,216 3.50 7,722,725 4.91 111.62 2.25
22 03-Mar 142.10 144.19 138.01 140.23 140.09 -0.68 22,590.65 15,623,300 3.17 6,809,968 4.33 95.40 1.98
23 28-Feb 135.50 141.83 134.06 141.19 138.70 3.14 22,745.31 18,217,115 3.70 4,313,508 2.74 59.83 1.26
24 27-Feb 140.60 146.38 135.50 136.89 141.55 1.15 22,052.59 46,865,998 9.52 11,483,448 7.29 162.55 3.34
25 25-Feb 139.00 140.18 134.82 135.34 136.67 -2.69 21,802.89 6,796,987 1.38 3,047,946 1.94 41.66 0.89
26 24-Feb 138.90 141.09 138.00 139.08 139.63 -0.22 22,405.39 7,809,087 1.59 2,995,479 1.90 41.83 0.87
27 21-Feb 137.30 143.00 137.30 139.38 140.77 2.12 22,453.72 18,633,977 3.79 4,955,763 3.15 69.76 1.44
28 20-Feb 132.53 137.16 132.26 136.49 135.14 2.26 21,988.15 5,585,864 1.13 2,351,675 1.49 31.78 0.68
29 19-Feb 129.50 133.90 128.76 133.48 132.49 2.43 21,503.25 5,877,541 1.19 1,832,572 1.16 24.28 0.53
30 18-Feb 132.17 133.39 128.16 130.31 129.73 -1.89 20,992.57 9,963,563 2.02 3,950,126 2.51 51.24 1.15
31 17-Feb 134.10 135.62 131.13 132.82 132.95 -1.89 21,396.92 12,241,001 2.49 5,776,878 3.67 76.80 1.68
32 14-Feb 141.10 141.95 134.26 135.38 136.90 -3.50 21,809.33 7,367,185 1.50 3,275,279 2.08 44.84 0.95
33 13-Feb 142.44 143.45 139.89 140.29 141.67 -1.50 22,600.32 5,377,186 1.09 2,099,223 1.33 29.74 0.61
34 12-Feb 142.05 144.50 138.36 142.43 141.96 -1.37 22,945.07 8,373,787 1.70 2,813,456 1.79 39.94 0.82
35 11-Feb 148.52 148.89 143.53 144.41 145.27 -3.02 23,264.04 4,341,078 0.88 1,631,440 1.04 23.70 0.48
36 10-Feb 152.00 152.65 148.15 148.91 149.77 -2.27 23,988.98 3,344,068 0.68 1,235,424 0.78 18.50 0.36
37 07-Feb 153.05 154.99 151.20 152.37 152.98 0.06 24,546.37 5,769,334 1.17 1,472,632 0.94 22.53 0.43
38 06-Feb 154.01 154.74 150.80 152.28 152.21 -1.09 24,531.87 7,676,403 1.56 3,859,196 2.45 58.74 1.12
39 05-Feb 150.00 156.30 150.00 153.96 154.10 1.95 24,802.52 9,304,369 1.89 4,331,270 2.75 66.74 1.26
40 04-Feb 147.75 151.70 147.25 151.01 150.26 2.34 24,327.28 11,615,124 2.36 6,869,606 4.36 103.22 2.00
41 03-Feb 148.00 149.14 144.80 147.56 147.27 -2.53 23,771.49 8,873,799 1.80 2,959,045 1.88 43.58 0.86
42 01-Feb 151.38 153.99 147.20 151.39 151.72 0.01 24,388.50 11,623,319 2.36 2,700,336 1.72 40.97 0.79
43 31-Jan 149.07 152.59 147.35 151.38 150.30 2.11 24,386.89 6,779,375 1.38 1,838,259 1.17 27.63 0.54
44 30-Jan 151.35 151.49 148.00 148.25 149.46 -1.39 23,882.65 5,223,410 1.06 2,147,866 1.36 32.10 0.63
45 29-Jan 150.00 154.45 149.60 150.34 151.62 -0.52 24,219.34 6,165,678 1.25 1,739,845 1.11 26.38 0.51
46 28-Jan 151.90 152.80 146.16 151.12 150.06 1.08 24,345.00 11,617,633 2.36 3,176,963 2.02 47.67 0.92
47 27-Jan 147.21 149.99 145.40 149.50 148.08 0.45 24,084.02 6,783,778 1.38 2,331,325 1.48 34.52 0.68
48 24-Jan 150.70 151.69 148.33 148.83 149.67 -1.53 23,976.09 2,782,878 0.57 904,016 0.57 13.53 0.26
49 23-Jan 150.58 152.19 150.37 151.14 151.29 -0.24 24,348.22 3,073,609 0.62 1,090,603 0.69 16.50 0.32
50 22-Jan 150.06 151.90 148.55 151.51 150.02 0.81 24,407.83 5,828,892 1.18 2,178,231 1.38 32.68 0.63
51 21-Jan 152.44 153.51 149.80 150.28 151.92 -1.44 24,209.68 4,290,551 0.87 1,437,614 0.91 21.84 0.42
52 20-Jan 150.25 152.90 149.20 152.44 151.83 0.79 24,557.65 3,521,513 0.72 1,170,052 0.74 17.76 0.34
53 17-Jan 151.01 151.94 148.94 151.24 150.68 0.05 24,364.33 3,519,854 0.72 999,252 0.63 15.06 0.29
54 16-Jan 150.69 151.69 150.13 151.17 150.96 1.91 24,353.05 4,479,065 0.91 1,740,849 1.11 26.28 0.51
55 15-Jan 148.00 150.80 147.31 148.28 148.92 0.23 23,887.48 6,296,217 1.28 2,155,731 1.37 32.10 0.63
56 14-Jan 138.59 149.05 138.41 147.94 144.74 6.94 23,832.71 12,624,790 2.57 4,865,418 3.09 70.42 1.42
57 13-Jan 143.35 143.49 137.00 137.67 140.29 -4.57 22,178.24 10,921,399 2.22 4,349,714 2.76 61.02 1.27
58 10-Jan 150.00 150.00 143.25 143.96 145.24 -3.44 23,191.54 13,133,570 2.67 5,302,552 3.37 77.01 1.54
59 09-Jan 151.50 152.90 148.50 148.91 150.85 -1.89 23,988.98 8,904,498 1.81 4,310,051 2.74 65.02 1.25
60 08-Jan 154.00 154.56 150.65 151.72 151.95 -2.15 24,441.66 9,398,131 1.91 4,916,935 3.12 74.71 1.43
61 07-Jan 152.02 155.36 152.02 154.98 154.10 2.17 24,966.83 8,377,149 1.70 2,976,214 1.89 45.86 0.87
62 06-Jan 158.46 159.80 151.16 151.61 154.54 -4.00 24,423.94 12,737,677 2.59 4,959,201 3.15 76.64 1.44
63 03-Jan 160.80 161.40 157.32 157.68 158.94 -2.06 25,401.80 12,133,819 2.47 5,431,018 3.45 86.32 1.58
64 02-Jan 160.01 161.25 157.85 160.93 159.60 0.62 25,925.36 6,361,227 1.29 2,103,796 1.34 33.58 0.61
65 01-Jan 159.00 160.75 159.00 159.93 159.80 0.54 25,764.27 3,631,951 0.74 1,398,647 0.89 22.35 0.41
66 31-Dec 158.50 159.72 157.31 159.06 158.42 0.04 25,624.11 4,344,692 0.88 1,544,436 0.98 24.47 0.45
67 30-Dec 160.79 161.55 158.40 159.00 159.86 -1.13 25,614.00 5,336,627 1.08 2,065,673 1.31 33.02 0.60

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