Bandaram Pharma Packtech Limited (BOM:524602)
India · Delayed Price · Currency is INR 27.03
-2.22 (-7.59%)
At close: May 26, 2026
Bandaram Pharma Packtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.10 | 30.10 | 28.50 | 30.00 | 30.00 | 1.42% | 657 |
| May 21, 2026 | 30.00 | 30.00 | 28.26 | 29.58 | 29.58 | 2.00% | 27 |
| May 20, 2026 | 30.07 | 30.07 | 28.25 | 29.00 | 29.00 | -2.62% | 1,537 |
| May 19, 2026 | 30.00 | 30.00 | 27.38 | 29.78 | 29.78 | 9.40% | 4,367 |
| May 18, 2026 | 28.15 | 28.15 | 26.18 | 27.22 | 27.22 | -3.34% | 1,157 |
| May 15, 2026 | 28.84 | 28.84 | 28.10 | 28.16 | 28.16 | -2.63% | 73 |
| May 14, 2026 | 29.25 | 30.00 | 28.75 | 28.92 | 28.92 | -5.58% | 1,474 |
| May 13, 2026 | 31.13 | 31.13 | 28.01 | 30.63 | 30.63 | -0.65% | 1,822 |
| May 12, 2026 | 28.65 | 32.75 | 28.65 | 30.83 | 30.83 | 7.61% | 1,936 |
| May 11, 2026 | 28.70 | 28.70 | 27.40 | 28.65 | 28.65 | 3.06% | 1,702 |
| May 8, 2026 | 26.80 | 30.40 | 25.90 | 27.80 | 27.80 | 2.85% | 6,916 |
| May 7, 2026 | 25.75 | 29.99 | 25.75 | 27.03 | 27.03 | 7.48% | 7,052 |
| May 6, 2026 | 24.01 | 26.25 | 24.01 | 25.15 | 25.15 | 1.21% | 699 |
| May 5, 2026 | 24.58 | 25.48 | 24.32 | 24.85 | 24.85 | 1.10% | 3,768 |
| May 4, 2026 | 25.71 | 27.20 | 24.21 | 24.58 | 24.58 | -6.79% | 2,605 |
| Apr 30, 2026 | 26.25 | 26.80 | 24.90 | 26.37 | 26.37 | 4.52% | 492 |
| Apr 29, 2026 | 27.16 | 27.16 | 25.00 | 25.23 | 25.23 | -7.11% | 4,791 |
| Apr 28, 2026 | 28.00 | 28.00 | 27.00 | 27.16 | 27.16 | -3.35% | 175 |
| Apr 27, 2026 | 29.25 | 29.25 | 28.00 | 28.10 | 28.10 | -3.47% | 364 |
| Apr 24, 2026 | 28.68 | 29.11 | 28.00 | 29.11 | 29.11 | 1.50% | 627 |
| Apr 23, 2026 | 28.00 | 28.89 | 27.51 | 28.68 | 28.68 | -0.90% | 382 |
| Apr 21, 2026 | 28.13 | 29.11 | 27.75 | 28.94 | 28.94 | 2.88% | 186 |
| Apr 20, 2026 | 28.28 | 29.50 | 27.85 | 28.13 | 28.13 | -0.04% | 423 |
| Apr 17, 2026 | 28.86 | 28.86 | 28.00 | 28.14 | 28.14 | -2.97% | 1,637 |
| Apr 16, 2026 | 29.43 | 29.43 | 28.05 | 29.00 | 29.00 | -1.46% | 2,287 |
| Apr 15, 2026 | 28.00 | 30.00 | 28.00 | 29.43 | 29.43 | 5.11% | 850 |
| Apr 13, 2026 | 28.19 | 28.19 | 27.97 | 28.00 | 28.00 | -0.39% | 207 |
| Apr 10, 2026 | 27.11 | 28.25 | 26.10 | 28.11 | 28.11 | 4.19% | 266 |
| Apr 9, 2026 | 27.15 | 27.15 | 24.40 | 26.98 | 26.98 | -0.63% | 1,557 |
| Apr 8, 2026 | 25.95 | 28.00 | 25.95 | 27.15 | 27.15 | 4.62% | 841 |
| Apr 7, 2026 | 25.80 | 26.99 | 24.61 | 25.95 | 25.95 | 0.43% | 5,231 |
| Apr 6, 2026 | 26.25 | 26.25 | 25.08 | 25.84 | 25.84 | 3.07% | 193 |
| Apr 2, 2026 | 25.15 | 25.15 | 24.00 | 25.07 | 25.07 | 9.57% | 116 |
| Apr 1, 2026 | 22.10 | 25.00 | 22.00 | 22.88 | 22.88 | -2.76% | 724 |
| Mar 30, 2026 | 24.50 | 24.50 | 23.10 | 23.53 | 23.53 | -4.43% | 786 |
| Mar 27, 2026 | 25.50 | 26.38 | 24.10 | 24.62 | 24.62 | -1.24% | 1,383 |
| Mar 25, 2026 | 27.00 | 27.00 | 24.76 | 24.93 | 24.93 | -9.38% | 68,210 |
| Mar 24, 2026 | 26.35 | 28.50 | 25.50 | 27.51 | 27.51 | 4.40% | 259 |
| Mar 23, 2026 | 27.37 | 27.37 | 25.00 | 26.35 | 26.35 | -4.18% | 2,025 |
| Mar 20, 2026 | 27.50 | 27.50 | 26.06 | 27.50 | 27.50 | - | 50 |
| Mar 19, 2026 | 27.63 | 28.40 | 27.50 | 27.50 | 27.50 | -0.47% | 2,692 |
| Mar 18, 2026 | 28.01 | 31.00 | 27.00 | 27.63 | 27.63 | -7.87% | 42,820 |
| Mar 17, 2026 | 30.70 | 30.70 | 29.99 | 29.99 | 29.99 | 1.76% | 363 |
| Mar 16, 2026 | 29.00 | 30.00 | 29.00 | 29.47 | 29.47 | 1.62% | 202 |
| Mar 13, 2026 | 29.74 | 29.74 | 28.50 | 29.00 | 29.00 | -1.36% | 556 |
| Mar 12, 2026 | 31.50 | 31.50 | 28.00 | 29.40 | 29.40 | -4.23% | 1,356 |
| Mar 11, 2026 | 30.70 | 30.70 | 28.80 | 30.70 | 30.70 | 3.23% | 803 |
| Mar 10, 2026 | 28.50 | 31.00 | 28.50 | 29.74 | 29.74 | -1.69% | 126 |
| Mar 9, 2026 | 31.25 | 34.21 | 29.00 | 30.25 | 30.25 | -2.73% | 42 |
| Mar 6, 2026 | 30.99 | 31.48 | 29.50 | 31.10 | 31.10 | 0.35% | 194 |