Bandaram Pharma Packtech Limited (BOM:524602)
India · Delayed Price · Currency is INR 34.76
-1.82 (-4.98%)
At close: Dec 5, 2025
Bandaram Pharma Packtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -4.98% | 931 |
| Dec 5, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -4.98% | 1,095 |
| Dec 4, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -4.99% | 865 |
| Dec 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -9.98% | 2,470 |
| Dec 2, 2025 | 49.70 | 49.70 | 42.77 | 42.77 | 42.77 | -10.00% | 35,648 |
| Dec 1, 2025 | 46.90 | 47.52 | 46.65 | 47.52 | 47.52 | 20.00% | 57,979 |
| Nov 28, 2025 | 39.60 | 39.60 | 38.00 | 39.60 | 39.60 | 20.00% | 80,770 |
| Nov 27, 2025 | 27.00 | 33.00 | 26.00 | 33.00 | 33.00 | 20.00% | 17,843 |
| Nov 26, 2025 | 27.00 | 28.50 | 26.50 | 27.50 | 27.50 | -2.59% | 839 |
| Nov 25, 2025 | 28.05 | 29.00 | 26.50 | 28.23 | 28.23 | -0.39% | 548 |
| Nov 24, 2025 | 30.25 | 30.25 | 26.01 | 28.34 | 28.34 | -0.77% | 2,828 |
| Nov 21, 2025 | 27.99 | 29.95 | 26.55 | 28.56 | 28.56 | 4.58% | 2,768 |
| Nov 20, 2025 | 25.64 | 27.88 | 25.01 | 27.31 | 27.31 | 5.44% | 6,495 |
| Nov 19, 2025 | 25.99 | 26.45 | 24.16 | 25.90 | 25.90 | 1.97% | 5,123 |
| Nov 18, 2025 | 24.50 | 25.89 | 24.40 | 25.40 | 25.40 | 4.74% | 1,734 |
| Nov 17, 2025 | 25.16 | 25.98 | 24.00 | 24.25 | 24.25 | -3.62% | 1,644 |
| Nov 14, 2025 | 26.51 | 27.34 | 24.26 | 25.16 | 25.16 | -9.66% | 6,686 |
| Nov 13, 2025 | 28.48 | 28.48 | 27.05 | 27.85 | 27.85 | 1.42% | 233 |
| Nov 12, 2025 | 27.48 | 27.49 | 26.73 | 27.46 | 27.46 | 2.23% | 1,314 |
| Nov 11, 2025 | 27.49 | 27.49 | 26.10 | 26.86 | 26.86 | -2.29% | 2,955 |
| Nov 10, 2025 | 28.49 | 28.89 | 27.37 | 27.49 | 27.49 | 2.80% | 7,800 |
| Nov 7, 2025 | 26.91 | 26.91 | 25.01 | 26.74 | 26.74 | 1.40% | 2,640 |
| Nov 6, 2025 | 24.00 | 26.69 | 23.50 | 26.37 | 26.37 | 7.90% | 8,551 |
| Nov 4, 2025 | 23.70 | 24.50 | 23.68 | 24.44 | 24.44 | 3.12% | 10,835 |
| Nov 3, 2025 | 23.69 | 23.70 | 23.35 | 23.70 | 23.70 | 1.59% | 1,126 |
| Oct 31, 2025 | 24.11 | 24.99 | 22.75 | 23.33 | 23.33 | -3.24% | 5,563 |
| Oct 30, 2025 | 24.05 | 24.98 | 24.00 | 24.11 | 24.11 | 0.25% | 1,267 |
| Oct 29, 2025 | 26.00 | 26.00 | 24.00 | 24.05 | 24.05 | -2.99% | 3,500 |
| Oct 28, 2025 | 25.01 | 25.05 | 24.75 | 24.79 | 24.79 | -0.76% | 1,816 |
| Oct 27, 2025 | 25.54 | 25.99 | 24.51 | 24.98 | 24.98 | 0.20% | 3,751 |
| Oct 24, 2025 | 25.85 | 27.43 | 24.55 | 24.93 | 24.93 | -4.08% | 13,603 |
| Oct 23, 2025 | 24.60 | 28.92 | 24.50 | 25.99 | 25.99 | -2.07% | 13,329 |
| Oct 21, 2025 | 30.50 | 30.50 | 26.01 | 26.54 | 26.54 | -3.42% | 3,992 |
| Oct 20, 2025 | 29.00 | 29.00 | 25.90 | 27.48 | 27.48 | -9.04% | 7,741 |
| Oct 17, 2025 | 29.91 | 30.97 | 28.55 | 30.21 | 30.21 | 1.48% | 804 |
| Oct 16, 2025 | 29.70 | 30.00 | 28.55 | 29.77 | 29.77 | 0.85% | 2,292 |
| Oct 15, 2025 | 30.57 | 30.57 | 29.12 | 29.52 | 29.52 | -3.43% | 869 |
| Oct 14, 2025 | 31.44 | 31.44 | 30.15 | 30.57 | 30.57 | -0.13% | 79 |
| Oct 13, 2025 | 30.62 | 30.62 | 30.60 | 30.61 | 30.61 | -0.03% | 1,386 |
| Oct 10, 2025 | 30.50 | 32.99 | 30.50 | 30.62 | 30.62 | -1.45% | 3,894 |
| Oct 9, 2025 | 31.25 | 31.25 | 30.99 | 31.07 | 31.07 | 0.29% | 5 |
| Oct 8, 2025 | 31.81 | 31.81 | 30.00 | 30.98 | 30.98 | -4.29% | 1,540 |
| Oct 7, 2025 | 32.47 | 32.47 | 30.40 | 32.37 | 32.37 | 3.75% | 2,005 |
| Oct 6, 2025 | 30.99 | 31.20 | 29.75 | 31.20 | 31.20 | 4.07% | 2,028 |
| Oct 3, 2025 | 32.25 | 32.25 | 29.75 | 29.98 | 29.98 | -3.76% | 750 |
| Oct 1, 2025 | 31.98 | 31.98 | 30.00 | 31.15 | 31.15 | -0.80% | 2,124 |
| Sep 30, 2025 | 32.50 | 32.50 | 31.40 | 31.40 | 31.40 | -0.32% | 228 |
| Sep 29, 2025 | 31.99 | 32.96 | 31.23 | 31.50 | 31.50 | 1.35% | 1,474 |
| Sep 26, 2025 | 31.24 | 31.49 | 30.94 | 31.08 | 31.08 | -0.03% | 243 |
| Sep 25, 2025 | 31.00 | 31.49 | 30.93 | 31.09 | 31.09 | 1.01% | 1,715 |