Advertisement
Advertisement
Bandhan Infrastructure Dir IDCW-R (0P0001BALC.BO)
BSE - BSE Delayed Price. Currency in INR
Follow
At close: 01:30AM IST
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | - | - | - | - | - | - |
| Sep 25, 2023 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Sep 22, 2023 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Sep 21, 2023 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Sep 20, 2023 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| Sep 18, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| Sep 15, 2023 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Sep 14, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Sep 13, 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Sep 12, 2023 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| Sep 11, 2023 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | - |
| Sep 08, 2023 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| Sep 07, 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| Sep 06, 2023 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Sep 05, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| Sep 04, 2023 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| Sep 01, 2023 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | - |
| Aug 31, 2023 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Aug 30, 2023 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Aug 29, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Aug 28, 2023 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| Aug 25, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Aug 24, 2023 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| Aug 23, 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Aug 22, 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| Aug 21, 2023 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Aug 18, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Aug 17, 2023 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| Aug 16, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| Aug 14, 2023 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Aug 11, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Aug 10, 2023 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| Aug 09, 2023 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| Aug 08, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Aug 07, 2023 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| Aug 04, 2023 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| Aug 03, 2023 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| Aug 02, 2023 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| Aug 01, 2023 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Jul 31, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jul 28, 2023 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| Jul 27, 2023 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| Jul 26, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| Jul 25, 2023 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| Jul 24, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Jul 21, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Jul 20, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Jul 19, 2023 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Jul 18, 2023 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| Jul 17, 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Jul 14, 2023 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| Jul 13, 2023 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| Jul 12, 2023 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| Jul 11, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Jul 10, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| Jul 07, 2023 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| Jul 06, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Jul 05, 2023 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Jul 04, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| Jul 03, 2023 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Jun 30, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Jun 28, 2023 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| Jun 27, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Jun 26, 2023 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| Jun 23, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| Jun 22, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Jun 21, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| Jun 20, 2023 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Jun 19, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Jun 16, 2023 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Jun 15, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| Jun 14, 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| Jun 13, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Jun 12, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Jun 09, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| Jun 08, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
| Jun 07, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Jun 06, 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| Jun 05, 2023 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| Jun 02, 2023 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| Jun 01, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| May 31, 2023 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - |
| May 30, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | - |
| May 29, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
| May 26, 2023 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | - |
| May 25, 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| May 24, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| May 23, 2023 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | - |
| May 22, 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| May 19, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| May 18, 2023 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| May 17, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| May 16, 2023 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | - |
| May 15, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| May 12, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| May 11, 2023 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | - |
| May 10, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| May 09, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | - |
| May 08, 2023 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| May 05, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
