Bandaram Pharma Packtech Limited (BOM:524602)
India · Delayed Price · Currency is INR 17.98
+0.64 (3.69%)
At close: Aug 21, 2026
Bandaram Pharma Packtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 17.80 | 18.54 | 17.80 | 17.98 | 17.98 | 3.69% | 6,351 |
| Aug 20, 2026 | 17.56 | 18.47 | 17.25 | 17.34 | 17.34 | -1.08% | 9,393 |
| Aug 19, 2026 | 18.50 | 18.50 | 17.50 | 17.53 | 17.53 | -2.61% | 5,868 |
| Aug 18, 2026 | 18.83 | 18.83 | 17.90 | 18.00 | 18.00 | -0.66% | 9,103 |
| Aug 17, 2026 | 18.75 | 19.00 | 18.10 | 18.12 | 18.12 | 0.39% | 2,917 |
| Aug 14, 2026 | 18.69 | 18.69 | 18.00 | 18.05 | 18.05 | -3.42% | 4,915 |
| Aug 13, 2026 | 18.95 | 18.95 | 17.45 | 18.69 | 18.69 | -1.42% | 17,681 |
| Aug 12, 2026 | 19.79 | 19.79 | 18.00 | 18.96 | 18.96 | 0.05% | 6,244 |
| Aug 11, 2026 | 19.50 | 19.99 | 18.50 | 18.95 | 18.95 | -2.82% | 4,180 |
| Aug 10, 2026 | 20.50 | 20.50 | 19.50 | 19.50 | 19.50 | -3.70% | 7,109 |
| Aug 7, 2026 | 19.50 | 20.25 | 19.50 | 20.25 | 20.25 | 3.79% | 397 |
| Aug 6, 2026 | 19.98 | 20.43 | 19.11 | 19.51 | 19.51 | -0.91% | 5,247 |
| Aug 5, 2026 | 20.38 | 20.98 | 19.50 | 19.69 | 19.69 | -0.71% | 6,137 |
| Aug 4, 2026 | 20.61 | 21.75 | 19.51 | 19.83 | 19.83 | -2.36% | 28,830 |
| Aug 3, 2026 | 20.98 | 22.00 | 19.80 | 20.31 | 20.31 | -1.41% | 35,402 |
| Jul 31, 2026 | 21.94 | 21.99 | 20.41 | 20.60 | 20.60 | -6.11% | 15,548 |
| Jul 30, 2026 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 3.59% | 769 |
| Jul 29, 2026 | 22.20 | 22.25 | 20.20 | 21.18 | 21.18 | -4.59% | 17,748 |
| Jul 28, 2026 | 22.01 | 23.00 | 19.99 | 22.20 | 22.20 | 0.91% | 14,259 |
| Jul 27, 2026 | 24.08 | 24.08 | 20.00 | 22.00 | 22.00 | -6.38% | 43,434 |
| Jul 24, 2026 | 23.50 | 23.50 | 23.15 | 23.50 | 23.50 | 1.73% | 3,935 |
| Jul 23, 2026 | 23.75 | 23.85 | 22.75 | 23.10 | 23.10 | -0.99% | 2,991 |
| Jul 22, 2026 | 23.09 | 23.89 | 23.09 | 23.33 | 23.33 | 1.08% | 1,496 |
| Jul 21, 2026 | 23.20 | 24.48 | 23.00 | 23.08 | 23.08 | -4.15% | 10,928 |
| Jul 20, 2026 | 22.85 | 24.25 | 22.85 | 24.08 | 24.08 | 5.38% | 6,295 |
| Jul 17, 2026 | 23.50 | 23.51 | 22.07 | 22.85 | 22.85 | 0.71% | 3,139 |
| Jul 16, 2026 | 23.74 | 24.99 | 22.40 | 22.69 | 22.69 | -2.11% | 7,331 |
| Jul 15, 2026 | 22.35 | 24.00 | 21.60 | 23.18 | 23.18 | 5.89% | 5,724 |
| Jul 14, 2026 | 22.00 | 22.50 | 21.69 | 21.89 | 21.89 | 0.97% | 2,307 |
| Jul 13, 2026 | 23.50 | 23.50 | 21.26 | 21.68 | 21.68 | -7.03% | 13,492 |
| Jul 10, 2026 | 23.39 | 24.78 | 22.22 | 23.32 | 23.32 | 1.70% | 4,874 |
| Jul 9, 2026 | 22.49 | 23.00 | 22.37 | 22.93 | 22.93 | 5.38% | 2,595 |
| Jul 8, 2026 | 24.48 | 24.49 | 21.51 | 21.76 | 21.76 | -8.30% | 26,334 |
| Jul 7, 2026 | 23.45 | 25.20 | 22.53 | 23.73 | 23.73 | 1.28% | 19,712 |
| Jul 6, 2026 | 22.20 | 25.49 | 22.20 | 23.43 | 23.43 | 7.87% | 11,932 |
| Jul 3, 2026 | 23.51 | 24.59 | 20.95 | 21.72 | 21.72 | -6.78% | 21,295 |
| Jul 2, 2026 | 25.99 | 25.99 | 23.00 | 23.30 | 23.30 | -7.06% | 33,975 |
| Jul 1, 2026 | 28.88 | 29.80 | 23.65 | 25.07 | 25.07 | -13.19% | 56,365 |
| Jun 30, 2026 | 29.00 | 30.69 | 27.95 | 28.88 | 28.88 | -3.83% | 2,189 |
| Jun 29, 2026 | 30.33 | 30.80 | 29.00 | 30.03 | 30.03 | -0.99% | 1,986 |
| Jun 25, 2026 | 29.70 | 30.80 | 29.40 | 30.33 | 30.33 | 1.64% | 1,753 |
| Jun 24, 2026 | 29.19 | 30.00 | 29.19 | 29.84 | 29.84 | 2.23% | 4 |
| Jun 23, 2026 | 28.00 | 30.00 | 28.00 | 29.19 | 29.19 | 1.25% | 1,334 |
| Jun 22, 2026 | 30.48 | 30.48 | 28.80 | 28.83 | 28.83 | -2.57% | 3,372 |
| Jun 19, 2026 | 30.00 | 34.50 | 29.24 | 29.59 | 29.59 | -0.24% | 18,625 |
| Jun 18, 2026 | 29.00 | 30.00 | 29.00 | 29.66 | 29.66 | 5.07% | 1,560 |
| Jun 17, 2026 | 28.70 | 29.49 | 28.00 | 28.23 | 28.23 | -1.64% | 1,188 |
| Jun 16, 2026 | 28.60 | 28.70 | 27.50 | 28.70 | 28.70 | 2.50% | 1,289 |
| Jun 15, 2026 | 28.25 | 28.94 | 27.50 | 28.00 | 28.00 | 1.60% | 2,179 |
| Jun 12, 2026 | 28.20 | 29.00 | 27.15 | 27.56 | 27.56 | 0.22% | 4,402 |