Bandaram Pharma Packtech Limited (BOM:524602)
India · Delayed Price · Currency is INR 32.18
-0.76 (-2.31%)
At close: Aug 28, 2025
Bandaram Pharma Packtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.00 | 33.87 | 32.00 | 32.00 | 32.00 | -0.56% | 462 |
| Aug 28, 2025 | 32.94 | 34.22 | 31.84 | 32.18 | 32.18 | -2.31% | 200 |
| Aug 26, 2025 | 32.99 | 32.99 | 32.80 | 32.94 | 32.94 | 1.23% | 163 |
| Aug 25, 2025 | 32.00 | 33.49 | 31.90 | 32.54 | 32.54 | 1.21% | 3,217 |
| Aug 22, 2025 | 33.00 | 33.99 | 32.00 | 32.15 | 32.15 | -3.60% | 3,316 |
| Aug 21, 2025 | 35.92 | 35.92 | 33.20 | 33.35 | 33.35 | -2.68% | 4,790 |
| Aug 20, 2025 | 36.90 | 36.90 | 33.50 | 34.27 | 34.27 | -2.64% | 6,605 |
| Aug 19, 2025 | 34.12 | 36.75 | 34.10 | 35.20 | 35.20 | 3.17% | 2,767 |
| Aug 18, 2025 | 35.00 | 36.42 | 31.15 | 34.12 | 34.12 | 1.55% | 3,320 |
| Aug 14, 2025 | 37.50 | 37.51 | 33.55 | 33.60 | 33.60 | -12.25% | 3,966 |
| Aug 13, 2025 | 38.31 | 38.31 | 38.29 | 38.29 | 38.29 | -0.34% | 24 |
| Aug 12, 2025 | 36.70 | 38.75 | 36.00 | 38.42 | 38.42 | 4.18% | 1,061 |
| Aug 11, 2025 | 37.94 | 37.94 | 35.75 | 36.88 | 36.88 | -2.79% | 1,384 |
| Aug 8, 2025 | 37.95 | 37.95 | 36.00 | 37.94 | 37.94 | -0.03% | 357 |
| Aug 7, 2025 | 35.77 | 38.39 | 35.76 | 37.95 | 37.95 | -1.17% | 1,910 |
| Aug 6, 2025 | 38.80 | 38.80 | 36.00 | 38.40 | 38.40 | -1.03% | 709 |
| Aug 5, 2025 | 39.19 | 39.19 | 38.80 | 38.80 | 38.80 | 2.05% | 67 |
| Aug 4, 2025 | 37.00 | 39.40 | 35.50 | 38.02 | 38.02 | 2.78% | 1,172 |
| Aug 1, 2025 | 41.00 | 41.00 | 36.80 | 36.99 | 36.99 | -7.52% | 5,043 |
| Jul 31, 2025 | 40.00 | 40.10 | 39.80 | 40.00 | 40.00 | - | 453 |
| Jul 30, 2025 | 39.61 | 41.00 | 37.35 | 40.00 | 40.00 | 0.50% | 1,047 |
| Jul 29, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -0.25% | 86 |
| Jul 28, 2025 | 39.87 | 39.90 | 39.80 | 39.90 | 39.90 | 2.57% | 557 |
| Jul 25, 2025 | 37.25 | 39.10 | 37.25 | 38.90 | 38.90 | 4.26% | 2,193 |
| Jul 24, 2025 | 38.00 | 39.25 | 37.00 | 37.31 | 37.31 | -1.82% | 3,004 |
| Jul 23, 2025 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | - | 493 |
| Jul 22, 2025 | 38.00 | 38.00 | 36.51 | 38.00 | 38.00 | - | 260 |
| Jul 21, 2025 | 38.75 | 39.94 | 38.00 | 38.00 | 38.00 | -1.09% | 1,073 |
| Jul 18, 2025 | 37.37 | 38.82 | 36.25 | 38.42 | 38.42 | 2.81% | 1,847 |
| Jul 17, 2025 | 39.32 | 39.32 | 36.15 | 37.37 | 37.37 | -5.42% | 1,433 |
| Jul 16, 2025 | 40.00 | 40.00 | 36.35 | 39.51 | 39.51 | -0.60% | 962 |
| Jul 15, 2025 | 39.00 | 40.00 | 38.51 | 39.75 | 39.75 | 6.20% | 185 |
| Jul 14, 2025 | 38.60 | 41.60 | 35.01 | 37.43 | 37.43 | -6.45% | 3,508 |
| Jul 11, 2025 | 41.00 | 41.70 | 40.00 | 40.01 | 40.01 | -3.57% | 518 |
| Jul 10, 2025 | 39.97 | 41.49 | 39.26 | 41.49 | 41.49 | 3.29% | 90 |
| Jul 9, 2025 | 42.98 | 42.98 | 39.01 | 40.17 | 40.17 | -3.55% | 1,601 |
| Jul 8, 2025 | 43.90 | 43.90 | 40.50 | 41.65 | 41.65 | -0.57% | 520 |
| Jul 7, 2025 | 39.80 | 42.00 | 39.80 | 41.89 | 41.89 | 2.52% | 400 |
| Jul 4, 2025 | 44.50 | 44.50 | 40.75 | 40.86 | 40.86 | 0.10% | 749 |
| Jul 3, 2025 | 40.75 | 44.00 | 40.70 | 40.82 | 40.82 | 0.17% | 1,351 |
| Jul 2, 2025 | 39.90 | 45.50 | 39.90 | 40.75 | 40.75 | 6.29% | 2,239 |
| Jul 1, 2025 | 39.80 | 40.11 | 38.27 | 38.34 | 38.34 | -4.15% | 523 |
| Jun 30, 2025 | 39.91 | 40.10 | 38.90 | 40.00 | 40.00 | -0.27% | 382 |
| Jun 27, 2025 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -0.50% | 210 |
| Jun 26, 2025 | 40.31 | 40.31 | 39.00 | 40.31 | 40.31 | -0.54% | 184 |
| Jun 25, 2025 | 40.80 | 40.80 | 39.02 | 40.53 | 40.53 | 0.67% | 1,555 |
| Jun 24, 2025 | 39.54 | 41.45 | 39.06 | 40.26 | 40.26 | 1.33% | 413 |
| Jun 23, 2025 | 41.43 | 41.43 | 38.65 | 39.73 | 39.73 | -4.10% | 1,461 |
| Jun 20, 2025 | 39.90 | 44.00 | 38.65 | 41.43 | 41.43 | 3.73% | 2,248 |
| Jun 19, 2025 | 43.70 | 43.70 | 38.27 | 39.94 | 39.94 | -0.13% | 1,265 |