Bandhan Bank

BANH
🏛️ 인도 →
163.54
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 249.00 253.75 247.10 252.70 3.8M
2021-12-30 248.00 252.50 240.75 248.80 14.0M
2021-12-29 254.00 258.45 249.00 250.10 4.4M
2021-12-28 255.00 259.00 251.50 253.75 4.8M
2021-12-27 243.40 255.25 229.55 252.90 17.6M
2021-12-24 260.00 260.00 251.40 255.05 3.9M
2021-12-23 255.85 262.20 254.70 259.00 4.6M
2021-12-22 249.00 256.50 247.00 252.80 4.2M
2021-12-21 251.00 253.00 243.40 246.20 5.1M
2021-12-20 264.00 264.00 244.60 246.55 11.1M
2021-12-17 275.80 277.25 265.65 267.05 4.5M
2021-12-16 281.20 281.95 273.50 275.45 2.8M
2021-12-15 280.00 282.25 277.40 277.90 2.4M
2021-12-14 280.95 281.00 276.65 280.35 4.0M
2021-12-13 283.00 289.00 281.70 282.25 6.4M
2021-12-10 283.20 283.40 278.40 280.05 4.1M
2021-12-09 284.60 284.65 280.25 281.80 3.4M
2021-12-08 281.00 286.00 280.50 282.85 5.9M
2021-12-07 275.00 282.30 273.75 278.50 4.5M
2021-12-06 277.95 279.80 270.70 271.35 4.5M
2021-12-03 277.00 285.00 276.05 277.30 5.7M
2021-12-02 276.40 279.25 274.00 278.80 4.7M
2021-12-01 277.25 277.75 270.10 276.20 8.4M
2021-11-30 269.50 283.30 269.00 272.45 16.2M
2021-11-29 284.00 284.00 266.85 268.85 10.0M
2021-11-26 310.00 312.65 278.05 282.65 15.6M
2021-11-25 309.00 316.70 304.40 315.05 6.5M
2021-11-24 308.10 310.80 303.20 309.10 2.9M
2021-11-23 292.90 309.90 291.50 306.50 5.1M
2021-11-22 306.00 307.80 293.10 296.90 6.1M
2021-11-18 311.20 312.65 303.25 305.45 3.4M
2021-11-17 315.90 317.65 309.80 311.20 3.3M
2021-11-16 313.20 318.90 313.20 316.30 5.5M
2021-11-15 311.00 314.65 309.15 312.60 3.2M
2021-11-12 309.70 311.70 304.10 310.90 4.4M
2021-11-11 306.50 313.60 304.85 306.85 6.0M
2021-11-10 306.40 318.50 302.00 311.15 12.4M
2021-11-09 297.10 308.50 295.55 306.90 13.3M
2021-11-08 299.50 303.20 292.15 295.50 7.6M
2021-11-04 304.95 304.95 298.50 299.50 1.3M
2021-11-03 306.00 309.70 297.65 300.35 11.9M
2021-11-02 289.45 313.35 284.50 311.00 26.7M
2021-11-01 279.00 290.75 272.50 287.75 31.1M
2021-10-29 301.60 303.50 290.45 291.45 12.3M
2021-10-28 297.15 310.25 294.05 298.30 15.5M
2021-10-27 309.00 309.00 295.05 296.15 9.4M
2021-10-26 313.00 315.80 299.20 305.40 11.2M
2021-10-25 327.50 327.50 308.00 310.80 9.5M
2021-10-22 318.45 327.00 314.65 323.25 6.1M
2021-10-21 319.75 323.25 310.45 316.50 6.4M
2021-10-20 316.00 320.35 311.00 316.60 5.2M
2021-10-19 335.95 337.50 315.00 315.80 8.2M
2021-10-18 329.00 337.00 324.65 331.95 5.4M
2021-10-14 328.90 330.90 319.20 323.40 4.2M
2021-10-13 331.70 335.30 327.00 328.15 2.9M
2021-10-12 329.75 333.75 323.70 328.10 5.9M
2021-10-11 335.00 338.90 324.10 326.50 14.5M
2021-10-08 329.00 348.30 328.65 345.80 25.7M
2021-10-07 309.00 330.70 308.25 328.55 22.0M
2021-10-06 299.70 310.00 299.70 305.65 14.3M
2021-10-05 295.10 299.50 292.75 298.40 3.5M
2021-10-04 291.50 297.80 291.00 295.35 5.6M
2021-10-01 281.80 289.75 279.20 289.00 4.7M
2021-09-30 285.00 290.90 282.00 283.00 6.3M
2021-09-29 285.60 290.00 279.85 284.40 6.6M
2021-09-28 286.85 287.45 282.50 286.65 3.0M
2021-09-27 284.50 289.40 283.00 286.90 3.1M
2021-09-24 290.00 290.80 281.00 282.10 4.0M
2021-09-23 285.75 291.75 285.10 288.75 3.7M
2021-09-22 281.50 286.00 280.10 284.00 3.5M
2021-09-21 281.60 283.35 274.45 280.40 4.3M
2021-09-20 285.00 289.00 280.40 281.20 3.4M
2021-09-17 300.05 301.35 285.55 287.25 7.8M
2021-09-16 293.50 298.20 289.00 297.65 6.2M
2021-09-15 285.00 293.55 284.00 291.15 8.0M
2021-09-14 284.55 287.50 283.50 284.35 3.3M
2021-09-13 284.80 284.80 280.00 283.95 1.9M
2021-09-09 285.00 286.25 282.15 283.60 2.1M
2021-09-08 283.00 287.50 281.20 285.95 3.1M
2021-09-07 285.40 285.40 280.05 282.95 2.9M
2021-09-06 286.00 288.45 284.60 285.50 2.3M
2021-09-03 284.00 288.50 282.50 285.70 3.3M
2021-09-02 285.85 286.70 277.70 283.60 3.6M
2021-09-01 286.00 288.95 281.65 285.65 4.2M
2021-08-31 285.95 289.00 283.45 285.00 6.8M
2021-08-30 279.00 287.00 278.60 285.90 6.9M
2021-08-27 268.05 278.80 265.00 276.10 10.7M
2021-08-26 265.25 270.00 263.25 265.05 12.3M
2021-08-25 266.00 267.50 259.25 264.60 6.9M
2021-08-24 266.65 267.70 262.75 264.75 8.8M
2021-08-23 280.00 280.45 262.00 266.65 6.7M
2021-08-20 290.00 291.75 275.05 278.15 6.4M
2021-08-18 295.00 295.05 289.60 290.35 3.6M
2021-08-17 297.00 301.90 289.00 293.45 6.3M
2021-08-16 293.50 300.45 292.30 294.65 4.6M
2021-08-13 296.25 296.25 291.10 293.55 4.3M
2021-08-12 295.20 296.70 292.40 294.95 3.8M
2021-08-11 297.00 298.40 290.00 295.20 3.2M
2021-08-10 302.95 304.40 294.05 296.25 4.6M
2021-08-09 302.50 305.10 297.30 301.30 3.7M
2021-08-06 307.20 308.00 300.00 303.85 7.1M
2021-08-05 302.90 310.95 298.20 308.20 8.9M
2021-08-04 303.00 306.25 298.60 301.95 5.8M
2021-08-03 302.00 302.80 296.10 300.60 5.7M
2021-08-02 294.90 307.80 294.25 299.55 17.4M
2021-07-30 293.00 295.50 290.55 291.25 5.1M
2021-07-29 298.75 298.75 291.65 292.50 4.4M
2021-07-28 297.00 299.00 292.65 296.05 3.3M
2021-07-27 300.00 301.80 292.70 295.70 4.6M
2021-07-26 305.05 306.80 297.00 297.75 5.3M
2021-07-23 305.95 309.45 303.20 305.05 3.8M
2021-07-22 305.90 307.25 302.60 304.90 4.1M
2021-07-20 308.40 310.30 300.20 302.65 5.4M
2021-07-19 308.00 312.50 305.45 308.40 4.4M
2021-07-16 316.00 316.50 306.95 309.15 12.8M
2021-07-15 318.00 321.75 317.40 319.70 4.7M
2021-07-14 317.95 318.95 316.20 317.90 3.6M
2021-07-13 319.00 319.40 315.45 316.95 2.8M
2021-07-12 320.50 322.75 313.60 315.65 3.3M
2021-07-09 312.10 318.00 306.40 316.75 7.9M
2021-07-08 321.00 325.30 313.10 314.10 7.3M
2021-07-07 319.50 322.70 318.00 320.55 4.1M
2021-07-06 322.80 325.85 319.15 320.40 4.4M
2021-07-05 324.55 326.20 321.05 322.55 3.0M
2021-07-02 326.90 327.50 320.65 321.65 4.0M
2021-07-01 332.40 332.40 325.50 326.30 2.4M
2021-06-30 338.10 338.50 328.25 330.25 3.1M
2021-06-29 345.00 349.00 334.00 335.80 6.6M
2021-06-28 335.00 354.35 330.00 346.70 6.3M
2021-06-25 333.40 339.50 332.05 333.00 4.0M
2021-06-24 335.10 336.80 331.15 333.40 4.1M
2021-06-23 342.65 344.55 331.85 333.15 5.0M
2021-06-22 343.00 346.65 339.60 342.15 7.6M
2021-06-21 322.05 343.20 319.90 341.15 25.8M
2021-06-18 320.20 320.50 309.50 316.65 3.6M
2021-06-17 317.90 321.75 312.75 318.90 6.1M
2021-06-16 323.00 325.45 319.00 320.90 3.1M
2021-06-15 323.00 326.75 319.20 321.95 5.9M
2021-06-14 319.45 319.45 313.10 316.85 3.5M
2021-06-11 322.00 324.30 318.45 319.40 3.1M
2021-06-10 319.40 322.20 315.60 320.30 3.0M
2021-06-09 319.90 325.20 315.75 317.50 8.1M
2021-06-08 320.95 321.90 314.30 316.50 4.4M
2021-06-07 315.00 321.65 313.15 320.00 5.6M
2021-06-04 318.95 318.95 311.30 314.85 5.7M
2021-06-03 312.60 318.75 312.00 317.70 6.0M
2021-06-02 301.15 313.00 300.00 311.70 8.3M
2021-06-01 308.25 310.80 301.50 302.85 5.1M
2021-05-31 304.90 311.50 301.70 307.40 8.3M
2021-05-28 298.75 306.70 295.65 303.50 7.6M
2021-05-27 293.65 298.70 291.30 295.35 11.6M
2021-05-26 295.00 296.00 290.15 292.10 4.1M
2021-05-25 299.30 301.40 292.55 294.10 5.1M
2021-05-24 301.70 302.60 294.65 298.70 7.4M
2021-05-21 296.60 301.50 295.30 299.65 8.4M
2021-05-20 290.10 297.70 287.00 294.10 8.7M
2021-05-19 291.50 291.85 286.65 289.55 4.2M
2021-05-18 288.25 295.95 287.65 291.20 10.6M
2021-05-17 284.50 285.40 278.70 284.30 11.2M
2021-05-14 288.25 288.65 280.00 280.55 13.2M
2021-05-12 291.25 292.30 286.20 288.15 7.8M
2021-05-11 289.00 294.80 286.15 290.95 11.2M
2021-05-10 285.00 304.90 285.00 295.95 35.7M
2021-05-07 297.00 302.65 291.25 297.35 21.1M
2021-05-06 312.90 312.90 293.60 294.75 23.7M
2021-05-05 321.00 322.20 310.20 311.25 9.8M
2021-05-04 322.00 326.50 314.05 317.65 7.2M
2021-05-03 324.90 330.00 314.40 318.85 13.7M
2021-04-30 327.00 339.95 324.70 329.75 9.0M
2021-04-29 329.75 333.80 324.50 332.10 7.6M
2021-04-28 320.00 330.50 313.80 328.50 10.8M
2021-04-27 313.00 319.90 311.00 318.90 4.9M
2021-04-26 318.00 318.15 310.55 313.15 4.4M
2021-04-23 309.10 317.70 305.10 313.45 7.4M
2021-04-22 308.75 311.70 301.70 309.50 8.7M
2021-04-20 310.95 315.00 305.55 309.15 6.8M
2021-04-19 306.15 314.00 302.50 304.90 10.6M
2021-04-16 328.00 329.90 320.50 322.65 5.5M
2021-04-15 330.60 335.80 320.10 326.20 11.1M
2021-04-13 334.80 341.00 318.60 331.90 12.1M
2021-04-12 349.90 349.90 317.45 327.55 10.5M
2021-04-09 354.45 364.80 351.50 358.95 6.5M
2021-04-08 350.85 360.10 348.80 355.05 6.7M
2021-04-07 337.60 351.75 334.10 349.75 6.0M
2021-04-06 338.00 341.50 332.50 337.60 3.5M
2021-04-05 348.70 349.00 328.15 335.45 5.4M
2021-04-01 341.95 354.95 339.00 350.90 5.0M
2021-03-31 337.00 343.50 335.00 338.90 6.0M
2021-03-30 350.20 352.30 335.15 336.45 8.2M
2021-03-26 355.25 358.90 344.10 345.60 6.9M
2021-03-25 359.05 361.65 343.60 349.95 8.9M
2021-03-24 365.00 371.00 355.45 357.45 10.3M
2021-03-23 354.20 366.00 352.95 364.65 14.4M
2021-03-22 346.05 355.45 343.30 352.60 9.2M
2021-03-19 335.00 347.50 333.00 346.05 10.4M
2021-03-18 340.00 343.10 332.40 337.70 7.6M
2021-03-17 339.00 343.30 334.40 335.90 4.2M
2021-03-16 343.75 345.00 334.50 339.50 5.2M
2021-03-15 348.95 350.00 330.00 339.40 9.3M
2021-03-12 357.70 360.00 345.50 349.20 10.0M
2021-03-10 354.00 355.70 348.05 349.70 3.0M
2021-03-09 354.00 357.90 345.80 350.90 5.2M
2021-03-08 351.00 356.45 347.15 351.90 4.9M
2021-03-05 352.00 354.40 343.05 346.35 5.7M
2021-03-04 350.00 362.65 346.00 357.40 12.0M
2021-03-03 349.00 357.90 347.25 354.90 15.0M
2021-03-02 341.50 347.30 338.00 345.20 4.9M
2021-03-01 349.00 351.25 336.25 338.40 6.4M
2021-02-26 334.00 350.75 332.55 345.25 12.5M
2021-02-25 338.00 346.75 337.50 342.20 7.6M
2021-02-24 326.80 338.30 324.05 335.15 4.7M
2021-02-23 327.95 330.70 322.65 325.30 5.4M
2021-02-22 336.80 339.15 324.25 326.90 8.0M
2021-02-19 344.70 349.80 335.00 337.25 7.2M
2021-02-18 348.30 353.30 343.00 345.65 6.6M
2021-02-17 350.00 353.80 343.65 348.25 10.6M
2021-02-16 338.95 352.60 336.50 350.15 13.1M
2021-02-15 341.55 343.90 338.25 339.95 5.3M
2021-02-12 333.10 341.95 333.10 337.50 9.5M
2021-02-11 333.55 335.85 329.55 332.65 8.1M
2021-02-10 330.00 334.45 321.25 331.20 8.3M
2021-02-09 332.40 332.40 323.55 328.30 7.6M
2021-02-08 331.00 339.00 329.50 330.65 8.8M
2021-02-05 350.00 357.00 328.00 329.55 23.6M
2021-02-04 338.00 352.00 335.15 346.85 14.4M
2021-02-03 347.00 347.65 337.15 342.85 12.6M
2021-02-02 330.00 343.90 328.45 339.35 22.0M
2021-02-01 310.00 325.90 304.90 323.25 16.4M
2021-01-29 316.20 318.20 306.50 309.45 14.9M
2021-01-28 299.90 313.90 297.00 311.15 18.7M
2021-01-27 309.85 315.40 302.10 303.70 12.8M
2021-01-25 320.00 320.00 301.50 309.55 19.1M
2021-01-22 333.00 336.20 311.85 314.10 35.6M
2021-01-21 364.95 372.55 335.00 340.70 34.4M
2021-01-20 362.95 367.30 357.10 359.80 14.6M
2021-01-19 361.30 364.40 353.10 362.30 14.1M
2021-01-18 367.60 368.95 354.00 356.00 11.1M
2021-01-15 376.00 377.90 362.25 368.55 12.9M
2021-01-14 374.90 379.80 369.30 373.15 12.1M
2021-01-13 395.30 395.45 371.00 375.10 21.7M
2021-01-12 406.50 406.50 388.30 391.45 20.3M
2021-01-11 424.90 424.90 404.50 408.40 9.6M
2021-01-08 411.05 424.00 409.40 419.40 16.8M
2021-01-07 406.55 411.00 401.40 405.80 12.5M
2021-01-06 403.95 409.25 394.60 396.00 9.5M
2021-01-05 394.00 403.90 390.40 401.85 11.7M
2021-01-04 404.00 404.40 395.00 397.00 9.7M
2021-01-01 402.00 404.95 396.00 400.20 5.2M