Price Data Selection & Download
Bandaram Pharma Packtech Share Price All Time Records & Statistics (Jul 2023 - Sep 2026)
640 daily OHLCV records on BSE from July 2023 to Sept. 2026. Review BANDARAM PE ratio trends to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹63.14
October 07, 2024
BSE Exchange
Share Price All Time Low
₹17.25
August 20, 2026
BSE Exchange
Highest Volume Trading Day
130,569
March 14, 2024 • ₹35.66
BSE Exchange
Share Price History Data (Jul 2023 - Sep 2026)
BANDARAM daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹20.88 | ₹20.99 | ₹20.30 | ₹20.99 | 557 |
| 2026-09-17 | ₹20.31 | ₹20.78 | ₹20.04 | ₹20.78 | 113 |
| 2026-09-16 | ₹21.95 | ₹21.95 | ₹20.10 | ₹20.21 | 2,361 |
| 2026-09-15 | ₹20.40 | ₹21.99 | ₹19.51 | ₹21.34 | 6,200 |
| 2026-09-11 | ₹21.50 | ₹21.50 | ₹20.11 | ₹20.97 | 2,549 |
| 2026-09-10 | ₹21.50 | ₹21.90 | ₹20.55 | ₹21.50 | 572 |
| 2026-09-09 | ₹22.49 | ₹22.49 | ₹20.70 | ₹21.27 | 3,939 |
| 2026-09-08 | ₹22.85 | ₹22.98 | ₹21.70 | ₹21.80 | 11,913 |
| 2026-09-07 | ₹22.08 | ₹23.35 | ₹21.16 | ₹22.36 | 5,002 |
| 2026-09-04 | ₹20.56 | ₹23.50 | ₹20.56 | ₹21.70 | 15,976 |
| 2026-09-03 | ₹22.00 | ₹23.50 | ₹20.49 | ₹20.75 | 8,942 |
| 2026-09-02 | ₹19.10 | ₹21.60 | ₹19.10 | ₹21.16 | 23,308 |
| 2026-09-01 | ₹19.10 | ₹19.10 | ₹18.50 | ₹18.55 | 2,400 |
| 2026-08-31 | ₹18.50 | ₹19.50 | ₹18.50 | ₹18.60 | 4,050 |
| 2026-08-28 | ₹18.96 | ₹18.96 | ₹17.90 | ₹18.00 | 4,906 |
| 2026-08-27 | ₹18.59 | ₹18.59 | ₹17.95 | ₹18.50 | 790 |
| 2026-08-26 | ₹18.50 | ₹18.99 | ₹17.96 | ₹18.59 | 2,142 |
| 2026-08-25 | ₹18.48 | ₹18.48 | ₹17.25 | ₹17.54 | 10,816 |
| 2026-08-24 | ₹18.50 | ₹18.50 | ₹17.99 | ₹18.47 | 1,521 |
| 2026-08-21 | ₹17.80 | ₹18.54 | ₹17.80 | ₹17.98 | 6,351 |
| 2026-08-20 | ₹17.56 | ₹18.47 | ₹17.25 | ₹17.34 | 9,393 |
| 2026-08-19 | ₹18.50 | ₹18.50 | ₹17.50 | ₹17.53 | 5,868 |
| 2026-08-18 | ₹18.83 | ₹18.83 | ₹17.90 | ₹18.00 | 9,103 |
| 2026-08-17 | ₹18.75 | ₹19.00 | ₹18.10 | ₹18.12 | 2,917 |
| 2026-08-14 | ₹18.69 | ₹18.69 | ₹18.00 | ₹18.05 | 4,915 |
| 2026-08-13 | ₹18.95 | ₹18.95 | ₹17.45 | ₹18.69 | 17,681 |
| 2026-08-12 | ₹19.79 | ₹19.79 | ₹18.00 | ₹18.96 | 6,244 |
| 2026-08-11 | ₹19.50 | ₹19.99 | ₹18.50 | ₹18.95 | 4,180 |
| 2026-08-10 | ₹20.50 | ₹20.50 | ₹19.50 | ₹19.50 | 7,109 |
| 2026-08-07 | ₹19.50 | ₹20.25 | ₹19.50 | ₹20.25 | 397 |
| 2026-08-06 | ₹19.98 | ₹20.43 | ₹19.11 | ₹19.51 | 5,247 |
| 2026-08-05 | ₹20.38 | ₹20.98 | ₹19.50 | ₹19.69 | 6,137 |
| 2026-08-04 | ₹20.61 | ₹21.75 | ₹19.51 | ₹19.83 | 28,830 |
| 2026-08-03 | ₹20.98 | ₹22.00 | ₹19.80 | ₹20.31 | 35,402 |
| 2026-07-31 | ₹21.94 | ₹21.99 | ₹20.41 | ₹20.60 | 15,548 |
| 2026-07-30 | ₹22.00 | ₹22.00 | ₹21.94 | ₹21.94 | 769 |
| 2026-07-29 | ₹22.20 | ₹22.25 | ₹20.20 | ₹21.18 | 17,748 |
| 2026-07-28 | ₹22.01 | ₹23.00 | ₹19.99 | ₹22.20 | 14,259 |
| 2026-07-27 | ₹24.08 | ₹24.08 | ₹20.00 | ₹22.00 | 43,434 |
| 2026-07-24 | ₹23.50 | ₹23.50 | ₹23.15 | ₹23.50 | 3,935 |
| 2026-07-23 | ₹23.75 | ₹23.85 | ₹22.75 | ₹23.10 | 2,991 |
| 2026-07-22 | ₹23.09 | ₹23.89 | ₹23.09 | ₹23.33 | 1,496 |
| 2026-07-21 | ₹23.20 | ₹24.48 | ₹23.00 | ₹23.08 | 10,928 |
| 2026-07-20 | ₹22.85 | ₹24.25 | ₹22.85 | ₹24.08 | 6,295 |
| 2026-07-17 | ₹23.50 | ₹23.51 | ₹22.07 | ₹22.85 | 3,139 |
| 2026-07-16 | ₹23.74 | ₹24.99 | ₹22.40 | ₹22.69 | 7,331 |
| 2026-07-15 | ₹22.35 | ₹24.00 | ₹21.60 | ₹23.18 | 5,724 |
| 2026-07-14 | ₹22.00 | ₹22.50 | ₹21.69 | ₹21.89 | 2,307 |
| 2026-07-13 | ₹23.50 | ₹23.50 | ₹21.26 | ₹21.68 | 13,492 |
| 2026-07-10 | ₹23.39 | ₹24.78 | ₹22.22 | ₹23.32 | 4,874 |
| 2026-07-09 | ₹22.49 | ₹23.00 | ₹22.37 | ₹22.93 | 2,595 |
| 2026-07-08 | ₹24.48 | ₹24.49 | ₹21.51 | ₹21.76 | 26,334 |
| 2026-07-07 | ₹23.45 | ₹25.20 | ₹22.53 | ₹23.73 | 19,712 |
| 2026-07-06 | ₹22.20 | ₹25.49 | ₹22.20 | ₹23.43 | 11,932 |
| 2026-07-03 | ₹23.51 | ₹24.59 | ₹20.95 | ₹21.72 | 21,295 |
| 2026-07-02 | ₹25.99 | ₹25.99 | ₹23.00 | ₹23.30 | 33,975 |
| 2026-07-01 | ₹28.88 | ₹29.80 | ₹23.65 | ₹25.07 | 56,365 |
| 2026-06-30 | ₹29.00 | ₹30.69 | ₹27.95 | ₹28.88 | 2,189 |
| 2026-06-29 | ₹30.33 | ₹30.80 | ₹29.00 | ₹30.03 | 1,986 |
| 2026-06-25 | ₹29.70 | ₹30.80 | ₹29.40 | ₹30.33 | 1,753 |
| 2026-06-24 | ₹29.19 | ₹30.00 | ₹29.19 | ₹29.84 | 4 |
| 2026-06-23 | ₹28.00 | ₹30.00 | ₹28.00 | ₹29.19 | 1,334 |
| 2026-06-22 | ₹30.48 | ₹30.48 | ₹28.80 | ₹28.83 | 3,372 |
| 2026-06-19 | ₹30.00 | ₹34.50 | ₹29.24 | ₹29.59 | 18,625 |
| 2026-06-18 | ₹29.00 | ₹30.00 | ₹29.00 | ₹29.66 | 1,560 |
| 2026-06-17 | ₹28.70 | ₹29.49 | ₹28.00 | ₹28.23 | 1,188 |
| 2026-06-16 | ₹28.60 | ₹28.70 | ₹27.50 | ₹28.70 | 1,289 |
| 2026-06-15 | ₹28.25 | ₹28.94 | ₹27.50 | ₹28.00 | 2,179 |
| 2026-06-12 | ₹28.20 | ₹29.00 | ₹27.15 | ₹27.56 | 4,402 |
| 2026-06-11 | ₹28.10 | ₹29.00 | ₹27.25 | ₹27.50 | 878 |
| 2026-06-10 | ₹28.10 | ₹28.50 | ₹28.10 | ₹28.10 | 270 |
| 2026-06-09 | ₹28.00 | ₹28.70 | ₹27.11 | ₹27.53 | 1,555 |
| 2026-06-08 | ₹29.00 | ₹29.00 | ₹27.40 | ₹28.00 | 747 |
| 2026-06-05 | ₹30.00 | ₹30.00 | ₹27.40 | ₹28.87 | 451 |
| 2026-06-04 | ₹29.49 | ₹29.49 | ₹28.10 | ₹29.21 | 188 |
| 2026-06-03 | ₹30.00 | ₹30.65 | ₹28.50 | ₹28.50 | 514 |
| 2026-06-02 | ₹29.10 | ₹29.99 | ₹29.00 | ₹29.93 | 2,156 |
| 2026-06-01 | ₹27.70 | ₹29.00 | ₹27.01 | ₹28.45 | 2,237 |
| 2026-05-29 | ₹27.69 | ₹28.19 | ₹26.30 | ₹27.01 | 8,519 |
| 2026-05-27 | ₹27.80 | ₹27.82 | ₹26.25 | ₹27.62 | 1,588 |
| 2026-05-26 | ₹29.25 | ₹29.25 | ₹26.00 | ₹27.03 | 2,674 |
| 2026-05-25 | ₹29.25 | ₹29.25 | ₹29.25 | ₹29.25 | 146 |
| 2026-05-22 | ₹30.10 | ₹30.10 | ₹28.50 | ₹30.00 | 657 |
| 2026-05-21 | ₹30.00 | ₹30.00 | ₹28.26 | ₹29.58 | 27 |
| 2026-05-20 | ₹30.07 | ₹30.07 | ₹28.25 | ₹29.00 | 1,537 |
| 2026-05-19 | ₹30.00 | ₹30.00 | ₹27.38 | ₹29.78 | 4,367 |
| 2026-05-18 | ₹28.15 | ₹28.15 | ₹26.18 | ₹27.22 | 1,157 |
| 2026-05-15 | ₹28.84 | ₹28.84 | ₹28.10 | ₹28.16 | 73 |
| 2026-05-14 | ₹29.25 | ₹30.00 | ₹28.75 | ₹28.92 | 1,474 |
| 2026-05-13 | ₹31.13 | ₹31.13 | ₹28.01 | ₹30.63 | 1,822 |
| 2026-05-12 | ₹28.65 | ₹32.75 | ₹28.65 | ₹30.83 | 1,936 |
| 2026-05-11 | ₹28.70 | ₹28.70 | ₹27.40 | ₹28.65 | 1,702 |
| 2026-05-08 | ₹26.80 | ₹30.40 | ₹25.90 | ₹27.80 | 6,916 |
| 2026-05-07 | ₹25.75 | ₹29.99 | ₹25.75 | ₹27.03 | 7,052 |
| 2026-05-06 | ₹24.01 | ₹26.25 | ₹24.01 | ₹25.15 | 699 |
| 2026-05-05 | ₹24.58 | ₹25.48 | ₹24.32 | ₹24.85 | 3,768 |
| 2026-05-04 | ₹25.71 | ₹27.20 | ₹24.21 | ₹24.58 | 2,605 |
| 2026-04-30 | ₹26.25 | ₹26.80 | ₹24.90 | ₹26.37 | 492 |
| 2026-04-29 | ₹27.16 | ₹27.16 | ₹25.00 | ₹25.23 | 4,791 |
| 2026-04-28 | ₹28.00 | ₹28.00 | ₹27.00 | ₹27.16 | 175 |
| 2026-04-27 | ₹29.25 | ₹29.25 | ₹28.00 | ₹28.10 | 364 |
| 2026-04-24 | ₹28.68 | ₹29.11 | ₹28.00 | ₹29.11 | 627 |
| 2026-04-23 | ₹28.00 | ₹28.89 | ₹27.51 | ₹28.68 | 382 |
| 2026-04-21 | ₹28.13 | ₹29.11 | ₹27.75 | ₹28.94 | 186 |
| 2026-04-20 | ₹28.28 | ₹29.50 | ₹27.85 | ₹28.13 | 423 |
| 2026-04-17 | ₹28.86 | ₹28.86 | ₹28.00 | ₹28.14 | 1,637 |
| 2026-04-16 | ₹29.43 | ₹29.43 | ₹28.05 | ₹29.00 | 2,287 |
| 2026-04-15 | ₹28.00 | ₹30.00 | ₹28.00 | ₹29.43 | 850 |
| 2026-04-13 | ₹28.19 | ₹28.19 | ₹27.97 | ₹28.00 | 207 |
| 2026-04-10 | ₹27.11 | ₹28.25 | ₹26.10 | ₹28.11 | 266 |
| 2026-04-09 | ₹27.15 | ₹27.15 | ₹24.40 | ₹26.98 | 1,557 |
| 2026-04-08 | ₹25.95 | ₹28.00 | ₹25.95 | ₹27.15 | 841 |
| 2026-04-07 | ₹25.80 | ₹26.99 | ₹24.61 | ₹25.95 | 5,231 |
| 2026-04-06 | ₹26.25 | ₹26.25 | ₹25.08 | ₹25.84 | 193 |
| 2026-04-02 | ₹25.15 | ₹25.15 | ₹24.00 | ₹25.07 | 116 |
| 2026-04-01 | ₹22.10 | ₹25.00 | ₹22.00 | ₹22.88 | 724 |
| 2026-03-30 | ₹24.50 | ₹24.50 | ₹23.10 | ₹23.53 | 786 |
| 2026-03-27 | ₹25.50 | ₹26.38 | ₹24.10 | ₹24.62 | 1,383 |
| 2026-03-25 | ₹27.00 | ₹27.00 | ₹24.76 | ₹24.93 | 68,210 |
| 2026-03-24 | ₹26.35 | ₹28.50 | ₹25.50 | ₹27.51 | 259 |
| 2026-03-23 | ₹27.37 | ₹27.37 | ₹25.00 | ₹26.35 | 2,025 |
| 2026-03-20 | ₹27.50 | ₹27.50 | ₹26.06 | ₹27.50 | 50 |
| 2026-03-19 | ₹27.63 | ₹28.40 | ₹27.50 | ₹27.50 | 2,692 |
| 2026-03-18 | ₹28.01 | ₹31.00 | ₹27.00 | ₹27.63 | 42,820 |
| 2026-03-17 | ₹30.70 | ₹30.70 | ₹29.99 | ₹29.99 | 363 |
| 2026-03-16 | ₹29.00 | ₹30.00 | ₹29.00 | ₹29.47 | 202 |
| 2026-03-13 | ₹29.74 | ₹29.74 | ₹28.50 | ₹29.00 | 556 |
| 2026-03-12 | ₹31.50 | ₹31.50 | ₹28.00 | ₹29.40 | 1,356 |
| 2026-03-11 | ₹30.70 | ₹30.70 | ₹28.80 | ₹30.70 | 803 |
| 2026-03-10 | ₹28.50 | ₹31.00 | ₹28.50 | ₹29.74 | 126 |
| 2026-03-09 | ₹31.25 | ₹34.21 | ₹29.00 | ₹30.25 | 42 |
| 2026-03-06 | ₹30.99 | ₹31.48 | ₹29.50 | ₹31.10 | 194 |
| 2026-03-05 | ₹31.44 | ₹31.44 | ₹28.50 | ₹30.99 | 1,536 |
| 2026-03-04 | ₹29.50 | ₹30.89 | ₹28.21 | ₹29.95 | 1,377 |
| 2026-03-02 | ₹29.50 | ₹29.50 | ₹29.50 | ₹29.50 | 50 |
| 2026-02-27 | ₹29.51 | ₹30.97 | ₹29.50 | ₹29.50 | 1,994 |
| 2026-02-26 | ₹28.25 | ₹29.50 | ₹28.25 | ₹29.50 | 959 |
| 2026-02-25 | ₹28.93 | ₹30.00 | ₹28.25 | ₹28.25 | 513 |
| 2026-02-24 | ₹28.93 | ₹28.93 | ₹28.93 | ₹28.93 | 78 |
| 2026-02-23 | ₹30.90 | ₹30.90 | ₹28.40 | ₹28.93 | 1,110 |
| 2026-02-20 | ₹31.19 | ₹32.65 | ₹29.64 | ₹29.65 | 4,251 |
| 2026-02-19 | ₹32.32 | ₹32.32 | ₹29.75 | ₹31.19 | 751 |
| 2026-02-18 | ₹32.00 | ₹32.45 | ₹29.70 | ₹30.79 | 1,676 |
| 2026-02-17 | ₹32.00 | ₹32.00 | ₹29.70 | ₹30.91 | 332 |
| 2026-02-16 | ₹29.68 | ₹31.16 | ₹28.30 | ₹31.07 | 2,363 |
| 2026-02-13 | ₹28.72 | ₹30.11 | ₹28.72 | ₹29.68 | 856 |
| 2026-02-12 | ₹28.15 | ₹30.94 | ₹28.15 | ₹30.11 | 4,466 |
| 2026-02-11 | ₹29.75 | ₹29.78 | ₹28.51 | ₹29.47 | 1,911 |
| 2026-02-10 | ₹27.84 | ₹29.35 | ₹27.84 | ₹28.37 | 2,778 |
| 2026-02-09 | ₹27.60 | ₹28.98 | ₹27.60 | ₹27.97 | 4,449 |
| 2026-02-06 | ₹27.06 | ₹27.60 | ₹27.06 | ₹27.60 | 103 |
| 2026-02-05 | ₹26.53 | ₹27.06 | ₹26.53 | ₹27.06 | 103 |
| 2026-02-04 | ₹26.53 | ₹26.53 | ₹26.53 | ₹26.53 | 3 |
| 2026-02-03 | ₹26.01 | ₹26.01 | ₹26.01 | ₹26.01 | 2 |
| 2026-02-02 | ₹25.50 | ₹25.50 | ₹25.50 | ₹25.50 | 5,490 |
| 2026-02-01 | ₹26.00 | ₹26.00 | ₹25.51 | ₹25.56 | 228 |
| 2026-01-30 | ₹26.14 | ₹26.14 | ₹26.00 | ₹26.00 | 30 |
| 2026-01-29 | ₹26.14 | ₹26.14 | ₹26.14 | ₹26.14 | 655 |
| 2026-01-28 | ₹26.25 | ₹26.27 | ₹26.25 | ₹26.27 | 757 |
| 2026-01-27 | ₹26.78 | ₹26.78 | ₹26.78 | ₹26.78 | 406 |
| 2026-01-23 | ₹26.75 | ₹26.78 | ₹26.75 | ₹26.78 | 933 |
| 2026-01-22 | ₹27.30 | ₹27.30 | ₹26.78 | ₹26.78 | 309 |
| 2026-01-21 | ₹27.32 | ₹27.32 | ₹27.32 | ₹27.32 | 681 |
| 2026-01-20 | ₹27.87 | ₹27.87 | ₹27.87 | ₹27.87 | 545 |
| 2026-01-19 | ₹28.43 | ₹28.43 | ₹28.43 | ₹28.43 | 136 |
| 2026-01-16 | ₹29.35 | ₹29.35 | ₹28.43 | ₹28.43 | 1,435 |
| 2026-01-14 | ₹29.30 | ₹29.30 | ₹29.01 | ₹29.01 | 376 |
| 2026-01-13 | ₹29.55 | ₹29.60 | ₹29.55 | ₹29.60 | 515 |
| 2026-01-12 | ₹30.15 | ₹30.15 | ₹30.13 | ₹30.15 | 419 |
| 2026-01-09 | ₹30.74 | ₹30.74 | ₹30.74 | ₹30.74 | 416 |
| 2026-01-08 | ₹31.84 | ₹31.84 | ₹31.36 | ₹31.36 | 245 |
| 2026-01-07 | ₹32.00 | ₹32.00 | ₹32.00 | ₹32.00 | 404 |
| 2026-01-06 | ₹31.99 | ₹32.01 | ₹31.99 | ₹32.00 | 3,479 |
| 2026-01-05 | ₹31.39 | ₹31.39 | ₹31.39 | ₹31.39 | 2,095 |
| 2026-01-02 | ₹29.58 | ₹30.78 | ₹29.58 | ₹30.78 | 1,019 |
| 2026-01-01 | ₹30.98 | ₹30.98 | ₹28.40 | ₹30.18 | 2,986 |
Bandaram Pharma Packtech Share Price Performance Analysis (Jul 2023 - Sep 2026)
BANDARAM price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-30.45%
₹30.18 → ₹20.99
Year to Date
Price Volatility
15.41%
Medium Volatility
Year to Date
Average Daily Volume
5,002
Year to Date Average
BSE Exchange
Bandaram Pharma Packtech Share Price History – Frequently Asked Questions
Common questions about BANDARAM historical data and records. Analyse Bandaram Pharma Packtech shareholding analysis to track promoter, FII and institutional holdings.
What is the all-time high share price of Bandaram Pharma Packtech (BANDARAM)?
The all-time high share price of Bandaram Pharma Packtech was ₹63.14 recorded on October 07, 2024 on the BSE exchange.
What is the all-time low share price of Bandaram Pharma Packtech (BANDARAM)?
The all-time low share price of Bandaram Pharma Packtech was ₹17.25 recorded on August 20, 2026 on the BSE exchange.
How can I download BANDARAM historical share price data?
You can download Bandaram Pharma Packtech historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BANDARAM shares?
The highest trading volume day for Bandaram Pharma Packtech was 130,569 shares traded on March 14, 2024 on the BSE exchange, with share price at ₹35.66.