Bandaram Pharma Packtech Limited (BOM:524602)
India · Delayed Price · Currency is INR 20.99
+0.21 (1.01%)
At close: Sep 18, 2026
Bandaram Pharma Packtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.88 | 20.99 | 20.30 | 20.99 | 20.99 | 1.01% | 557 |
| Sep 17, 2026 | 20.31 | 20.78 | 20.04 | 20.78 | 20.78 | 2.82% | 113 |
| Sep 16, 2026 | 21.95 | 21.95 | 20.10 | 20.21 | 20.21 | -5.30% | 2,361 |
| Sep 15, 2026 | 20.40 | 21.99 | 19.51 | 21.34 | 21.34 | 1.76% | 6,200 |
| Sep 11, 2026 | 21.50 | 21.50 | 20.11 | 20.97 | 20.97 | -2.47% | 2,549 |
| Sep 10, 2026 | 21.50 | 21.90 | 20.55 | 21.50 | 21.50 | 1.08% | 572 |
| Sep 9, 2026 | 22.49 | 22.49 | 20.70 | 21.27 | 21.27 | -2.43% | 3,939 |
| Sep 8, 2026 | 22.85 | 22.98 | 21.70 | 21.80 | 21.80 | -2.50% | 11,913 |
| Sep 7, 2026 | 22.08 | 23.35 | 21.16 | 22.36 | 22.36 | 3.04% | 5,002 |
| Sep 4, 2026 | 20.56 | 23.50 | 20.56 | 21.70 | 21.70 | 4.58% | 15,976 |
| Sep 3, 2026 | 22.00 | 23.50 | 20.49 | 20.75 | 20.75 | -1.94% | 8,942 |
| Sep 2, 2026 | 19.10 | 21.60 | 19.10 | 21.16 | 21.16 | 14.07% | 23,308 |
| Sep 1, 2026 | 19.10 | 19.10 | 18.50 | 18.55 | 18.55 | -0.27% | 2,400 |
| Aug 31, 2026 | 18.50 | 19.50 | 18.50 | 18.60 | 18.60 | 3.33% | 4,050 |
| Aug 28, 2026 | 18.96 | 18.96 | 17.90 | 18.00 | 18.00 | -2.70% | 4,906 |
| Aug 27, 2026 | 18.59 | 18.59 | 17.95 | 18.50 | 18.50 | -0.48% | 790 |
| Aug 26, 2026 | 18.50 | 18.99 | 17.96 | 18.59 | 18.59 | 5.99% | 2,142 |
| Aug 25, 2026 | 18.48 | 18.48 | 17.25 | 17.54 | 17.54 | -5.04% | 10,816 |
| Aug 24, 2026 | 18.50 | 18.50 | 17.99 | 18.47 | 18.47 | 2.73% | 1,521 |
| 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 |