Bandipur Cable Car and Tourism Ltd Price History

BANDIPUR

Hotels And Tourism Listed Website ↗

Rs615.3 -7.7 ▼ 1.24%

As of Fri, Oct 02 · 02:59 PM

EPS

0.38

P/E Ratio

1,619.21

Book Value

95.24

PBV

6.46

1Y Yield

96.27%

Face Value

100

Fundamentals as of Q4 · 080/81

Overview Price History Dividend History

Price Chart

BANDIPUR price summary

Over the last year, Bandipur Cable Car and Tourism Ltd (BANDIPUR) traded between Rs 285 (Nov 11, 2025) and Rs 1,233 (Jan 27, 2026). It last closed at Rs 615.3 on Oct 02, 2026, up 96.27% over the period. Average daily volume: 69,596 shares across 211 trading days.

Daily Prices · last 1 year

Date	Open	High	Low	Close	Ch	Ch %	Volume
Oct 02, 2026	620	625	615.3	615.3	-7.7	▼ 1.24%	15,632
Oct 01, 2026	618	625	618	623	+1	▲ 0.16%	15,407
Sep 30, 2026	621	635	620	622	+2	▲ 0.32%	10,367
Sep 29, 2026	625.1	627	617	620	-7.3	▼ 1.16%	14,513
Sep 28, 2026	630	642	624	627.3	-12.7	▼ 1.98%	19,648
Sep 24, 2026	608	644	608	640	+1	▲ 0.16%	19,309
Sep 23, 2026	651	666	631	639	-16	▼ 2.44%	32,909
Sep 22, 2026	650	663	650	655	+1	▲ 0.15%	17,699
Sep 18, 2026	690	690	651	654	-4	▼ 0.61%	16,066
Sep 17, 2026	651.1	661.5	650	658	+14.5	▲ 2.25%	28,092
Sep 16, 2026	620	661.9	620	643.5	-8.4	▼ 1.29%	23,068
Sep 15, 2026	677	695	648	651.9	+7.1	▲ 1.10%	37,986
Sep 14, 2026	639	649	633.5	644.8	+5.8	▲ 0.91%	27,396
Sep 11, 2026	599.4	639.9	599.4	639	+8.1	▲ 1.28%	19,704
Sep 10, 2026	611.3	651	611.3	630.9	-12.5	▼ 1.94%	23,974
Sep 09, 2026	640	658.9	640	643.4	-2.5	▼ 0.39%	21,473
Sep 07, 2026	644	658	641	645.9	+1.9	▲ 0.30%	17,005
Sep 03, 2026	645	647.4	640.1	644	+2	▲ 0.31%	10,507
Sep 02, 2026	642	647	636.5	642	0	• 0.00%	9,073
Sep 01, 2026	635	658	631	642	+3.1	▲ 0.49%	16,126
Aug 31, 2026	657	657	621	638.9	-18.1	▼ 2.75%	28,076
Aug 27, 2026	636	673	636	657	+3.5	▲ 0.54%	13,563
Aug 26, 2026	653.1	655	642.1	653.5	-2.5	▼ 0.38%	29,564
Aug 25, 2026	660	670	655.3	656	-9.9	▼ 1.49%	18,955
Aug 24, 2026	676	676	665.3	665.9	-11	▼ 1.63%	11,753
Aug 21, 2026	682	685	671.1	676.9	-3.4	▼ 0.50%	22,401
Aug 20, 2026	682	684	676	680.3	-1.8	▼ 0.26%	13,764
Aug 19, 2026	686	689	675	682.1	-3.9	▼ 0.57%	14,248
Aug 18, 2026	700.8	703.9	685.1	686	-14.8	▼ 2.11%	22,497
Aug 17, 2026	693	705	692	700.8	+7.3	▲ 1.05%	19,050
Aug 14, 2026	685	698.9	681.2	693.5	+8	▲ 1.17%	20,753
Aug 13, 2026	678	693.9	678	685.5	+0.5	▲ 0.07%	18,749
Aug 12, 2026	700	700	680	685	-1.1	▼ 0.16%	7,274
Aug 11, 2026	675	699	675	686.1	+6.1	▲ 0.90%	20,031
Aug 10, 2026	685	693	679.3	680	-12	▼ 1.73%	30,104
Aug 07, 2026	695	701	675	692	-5	▼ 0.72%	34,855
Aug 06, 2026	709	710	685	697	-12.9	▼ 1.82%	28,780
Aug 05, 2026	700	712	700	709.9	+3.9	▲ 0.55%	8,876
Aug 04, 2026	711	720	700	706	-18	▼ 2.49%	25,586
Aug 03, 2026	727	739	718	724	-3	▼ 0.41%	12,012
Jul 31, 2026	711	728	703.1	727	+7.2	▲ 1.00%	34,075
Jul 30, 2026	729	735	710.6	719.8	-2.4	▼ 0.33%	17,645
Jul 29, 2026	721.1	742.7	721.1	722.2	-7.8	▼ 1.07%	13,667
Jul 28, 2026	730	741	718	730	0	• 0.00%	18,696
Jul 27, 2026	758	763	725	730	-33	▼ 4.33%	26,143
Jul 24, 2026	759	795	755.7	763	+3	▲ 0.39%	59,743
Jul 23, 2026	723	760	723	760	+20.9	▲ 2.83%	30,521
Jul 22, 2026	740	750	735	739.1	-5.9	▼ 0.79%	20,471
Jul 21, 2026	746	781.8	735	745	+1	▲ 0.13%	44,061
Jul 20, 2026	740	745	706	744	+39	▲ 5.53%	39,527
Jul 17, 2026	666	710	666	705	+44	▲ 6.66%	10
Jul 16, 2026	708.1	708.1	655	661	-14	▼ 2.07%	16,750
Jul 15, 2026	655	680	655	675	+7	▲ 1.05%	25,458
Jul 14, 2026	652.5	672	635	668	+3	▲ 0.45%	28,561
Jul 13, 2026	705	705	660.3	665	-36.1	▼ 5.15%	36,952
Jul 10, 2026	701	721	701	701.1	-11.9	▼ 1.67%	22,188
Jul 09, 2026	721	725	710	713	-14	▼ 1.93%	12,877
Jul 08, 2026	726	743	722.2	727	-10.9	▼ 1.48%	10,025
Jul 07, 2026	725	745	725	737.9	+10.9	▲ 1.50%	10,249
Jul 06, 2026	737.1	740.5	725.5	727	-19	▼ 2.55%	10,680
Jul 03, 2026	749	756	745.1	746	-7	▼ 0.93%	12,987
Jul 02, 2026	770	770	739	753	-6	▼ 0.79%	11,214
Jul 01, 2026	711	767	711	759	+37	▲ 5.12%	27,614
Jun 30, 2026	710.6	750.9	710.6	722	-26	▼ 3.48%	19,129
Jun 29, 2026	767	767	741	748	-22	▼ 2.86%	22,104
Jun 26, 2026	762	788	760.5	770	+4.9	▲ 0.64%	10,998
Jun 25, 2026	779.1	782.8	758	765.1	-14.4	▼ 1.85%	17,897
Jun 24, 2026	800	800	755	779.5	-20.7	▼ 2.59%	40,626
Jun 23, 2026	805	815	799	800.2	-6.8	▼ 0.84%	19,377
Jun 22, 2026	810.5	814.9	807	807	-3.5	▼ 0.43%	15,196
Jun 19, 2026	807.9	819	807.9	810.5	-0.5	▼ 0.06%	15,587
Jun 18, 2026	800	819	800	811	-6.1	▼ 0.75%	10,416
Jun 17, 2026	811.2	825	811.2	817.1	-2.9	▼ 0.35%	10,101
Jun 16, 2026	809	825	808.4	820	+5	▲ 0.61%	51,334
Jun 15, 2026	815.5	824.4	802	815	-0.5	▼ 0.06%	14,558
Jun 12, 2026	861	861	801.1	815.5	-4.5	▼ 0.55%	12,826
Jun 11, 2026	815.1	825	815.1	820	-5	▼ 0.61%	14,667
Jun 10, 2026	816	829.9	815	825	+5	▲ 0.61%	23,168
Jun 09, 2026	814	820	801	820	+6	▲ 0.74%	35,953
Jun 08, 2026	815	823	806	814	-6	▼ 0.73%	27,535
Jun 05, 2026	825.1	826	815.2	820	-5.1	▼ 0.62%	23,830
Jun 04, 2026	875	875	820	825.1	-10.8	▼ 1.29%	24,769
Jun 03, 2026	830	854.9	826	835.9	+0.9	▲ 0.11%	28,798
Jun 02, 2026	825	835	820	835	+10	▲ 1.21%	27,939
Jun 01, 2026	850	864	822.1	825	-29.7	▼ 3.47%	37,590
May 27, 2026	905	905	850	854.7	-7.3	▼ 0.85%	34,430
May 26, 2026	864	865	849.1	862	-4.5	▼ 0.52%	46,976
May 25, 2026	910	910	855	866.5	-9.4	▼ 1.07%	64,333
May 22, 2026	860	889	853	875.9	+15.9	▲ 1.85%	93,868
May 21, 2026	860	876.4	849	860	+11	▲ 1.30%	1,06,766
May 20, 2026	808	849	804	849	+41	▲ 5.07%	76,281
May 19, 2026	799.1	820	799.1	808	+3.1	▲ 0.39%	38,855
May 18, 2026	802	812	800	804.9	-4.1	▼ 0.51%	22,371
May 15, 2026	810	812	801.5	809	-1	▼ 0.12%	16,765
May 14, 2026	804	818.9	794.1	810	+6	▲ 0.75%	16,263
May 13, 2026	801.1	810.9	795	804	-3	▼ 0.37%	18,876
May 12, 2026	835	845	801	807	-28	▼ 3.35%	34,910
May 11, 2026	832	849	824	835	+3	▲ 0.36%	38,202
May 08, 2026	792.5	835	791	832	+29	▲ 3.61%	44,684
May 07, 2026	803	805	790	803	0	• 0.00%	25,441
May 06, 2026	800	815	800	803	0	• 0.00%	14,227
May 05, 2026	795	817	792	803	+2	▲ 0.25%	16,070
May 04, 2026	825	829.7	797	801	-23.7	▼ 2.87%	29,428
Apr 30, 2026	810	835	790.1	824.7	+10.7	▲ 1.31%	45,389
Apr 29, 2026	808	845	808	814	-17	▼ 2.05%	28,534
Apr 28, 2026	804.7	858	804.7	831	-16	▼ 1.89%	28,012
Apr 27, 2026	801	880	801	847	+4	▲ 0.47%	35,927
Apr 24, 2026	812.3	907	812.3	843	-12	▼ 1.40%	27,672
Apr 23, 2026	870	877.9	850	855	-7	▼ 0.81%	36,224
Apr 22, 2026	921.9	921.9	850.3	862	-17.5	▼ 1.99%	58,291
Apr 21, 2026	875	899	860	879.5	+4.5	▲ 0.51%	37,663
Apr 20, 2026	927	927	865.4	875	-8	▼ 0.91%	22,829
Apr 17, 2026	880	896	872	883	-4.9	▼ 0.55%	40,034
Apr 16, 2026	900	904	882.2	887.9	-16.1	▼ 1.78%	52,856
Apr 15, 2026	889	927.9	887.1	904	+15	▲ 1.69%	74,798
Apr 13, 2026	900	910	884.2	889	-13.1	▼ 1.45%	56,402
Apr 10, 2026	942.4	942.4	891.2	902.1	-21.9	▼ 2.37%	83,512
Apr 09, 2026	890	949	890	924	+17	▲ 1.87%	94,954
Apr 08, 2026	845	908	840	907	+68.6	▲ 8.18%	1,11,596
Apr 07, 2026	840	865	835	838.4	-1.6	▼ 0.19%	57,172
Apr 06, 2026	800	852	800	840	+41	▲ 5.13%	58,017
Apr 05, 2026	872	872	799	799	-73	▼ 8.37%	1,07,665
Apr 02, 2026	878	883	861.2	872	-6	▼ 0.68%	60,460
Apr 01, 2026	920	920	875	878	-44.1	▼ 4.78%	75,225
Mar 31, 2026	915	935	900.5	922.1	-0.9	▼ 0.10%	42,381
Mar 30, 2026	936	953	920	923	-18	▼ 1.91%	73,956
Mar 29, 2026	985	985	939	941	-44	▼ 4.47%	81,178
Mar 26, 2026	970	999.9	969	985	+12	▲ 1.23%	95,093
Mar 25, 2026	967	985	940	973	+24	▲ 2.53%	1,12,278
Mar 24, 2026	944.9	955	937	949	+4.1	▲ 0.43%	50,303
Mar 23, 2026	950	970	940	944.9	-14.1	▼ 1.47%	85,731
Mar 22, 2026	943	973.9	943	959	+16	▲ 1.70%	1,21,031
Mar 19, 2026	930	954	930	943	+4	▲ 0.43%	1,09,303
Mar 17, 2026	926	950	926	939	-4	▼ 0.42%	45,505
Mar 16, 2026	930	962	925.3	943	+3.2	▲ 0.34%	55,222
Mar 15, 2026	960	969	926.1	939.8	-25.2	▼ 2.61%	1,08,492
Mar 12, 2026	964.4	1,003	959.9	965	-19	▼ 1.93%	85,676
Mar 11, 2026	1,037	1,037	980.1	984	-33	▼ 3.24%	62,790
Mar 10, 2026	1,058	1,058	1,000	1,017	-21	▼ 2.02%	1,68,640
Mar 09, 2026	984.3	1,050	984.3	1,038	+73	▲ 7.56%	6,402
Mar 03, 2026	940	968.2	931.2	965	+25	▲ 2.66%	75,394
Mar 01, 2026	919.2	951	902	940	+2.1	▲ 0.22%	59,901
Feb 26, 2026	957	957	935	937.9	-19.1	▼ 2.00%	59,677
Feb 25, 2026	966.9	980	936	957	+9	▲ 0.95%	1,08,341
Feb 24, 2026	860	948	860	948	+73	▲ 8.34%	73,914
Feb 23, 2026	887	902	862.8	875	-12	▼ 1.35%	65,484
Feb 22, 2026	938.2	938.2	885	887	-33	▼ 3.59%	77,375
Feb 17, 2026	952	969.9	919.4	920	-40	▼ 4.17%	74,333
Feb 16, 2026	935	972	935	960	+25	▲ 2.67%	74,723
Feb 12, 2026	968	984.7	930	935	-33	▼ 3.41%	1,35,427
Feb 11, 2026	1,000	1,030	954	968	-32	▼ 3.20%	1,06,925
Feb 10, 2026	1,020	1,060	1,000	1,000	-19	▼ 1.86%	1,00,113
Feb 09, 2026	1,060	1,073	989.9	1,019	-36	▼ 3.41%	1,76,729
Feb 08, 2026	1,100	1,135	1,055	1,055	-52	▼ 4.70%	1,38,461
Feb 05, 2026	1,104.8	1,148	1,070	1,107	-19	▼ 1.69%	2,18,898
Feb 04, 2026	1,140	1,162	1,107	1,126	-14	▼ 1.23%	1,77,439
Feb 03, 2026	1,162	1,190	1,125	1,140	0	• 0.00%	2,12,693
Feb 02, 2026	1,030.1	1,140.7	1,030.1	1,140	+103	▲ 9.93%	2,55,110
Feb 01, 2026	1,080	1,088.5	1,032.3	1,037	-43	▼ 3.98%	1,71,319
Jan 29, 2026	1,113	1,160	1,079	1,080	-55	▼ 4.85%	2,11,122
Jan 28, 2026	1,120	1,169	1,081.2	1,135	+20	▲ 1.79%	2,51,510
Jan 27, 2026	1,165	1,233	1,110	1,115	-50	▼ 4.29%	3,17,966
Jan 26, 2026	1,099.5	1,180	1,081	1,165	+87	▲ 8.07%	3,57,245
Jan 25, 2026	982	1,078	982	1,078	+98	▲ 10.00%	2,76,746
Jan 22, 2026	905	988	895	980	+75	▲ 8.29%	3,01,445
Jan 21, 2026	930	945	903.1	905	-28	▼ 3.00%	1,59,689
Jan 20, 2026	909.8	959.9	895	933	+41	▲ 4.60%	2,86,502
Jan 18, 2026	829	894	821	892	+62	▲ 7.47%	2,95,254
Jan 14, 2026	830	847.9	818	830	-3	▼ 0.36%	1,07,926
Jan 13, 2026	864	880.9	831	833	-31	▼ 3.59%	1,89,613
Jan 12, 2026	833	888.8	827	864	+31	▲ 3.72%	2,16,989
Jan 08, 2026	825	837	800	833	+13	▲ 1.59%	2,14,428
Jan 07, 2026	840	873	814	820	-30	▼ 3.53%	1,38,243
Jan 06, 2026	916.6	984	840	850	-48.7	▼ 5.42%	2,39,193
Jan 05, 2026	820	898.7	820	898.7	+81.7	▲ 10.00%	2,42,983
Jan 04, 2026	778.3	840	766	817	+38.7	▲ 4.97%	2,77,313
Jan 01, 2026	789.6	799	770	778.3	+4.1	▲ 0.53%	1,48,443
Dec 31, 2025	748	788	748	774.2	+28	▲ 3.75%	2,04,920
Dec 29, 2025	743	763.9	741.1	746.2	+2.3	▲ 0.31%	88,588
Dec 28, 2025	735	745.9	735	743.9	+10.9	▲ 1.49%	64,241
Dec 24, 2025	720	740	720	733	0	• 0.00%	48,568
Dec 23, 2025	720	744.6	720	733	+4.4	▲ 0.60%	68,164
Dec 22, 2025	731.6	746	725.5	728.6	-17.9	▼ 2.40%	84,838
Dec 21, 2025	750	765	745.1	746.5	-15.6	▼ 2.05%	88,188
Dec 18, 2025	774	778	760	762.1	-11.9	▼ 1.54%	96,768
Dec 17, 2025	775	789	771.6	774	-1	▼ 0.13%	61,887
Dec 16, 2025	765	780	765	775	+10	▲ 1.31%	61,768
Dec 15, 2025	761	773.2	761	765	-1.9	▼ 0.25%	53,892
Dec 14, 2025	760	780	760	766.9	+1.4	▲ 0.18%	83,655
Dec 11, 2025	770	777	760.3	765.5	-4.5	▼ 0.58%	72,592
Dec 10, 2025	800	800	765	770	-20	▼ 2.53%	83,345
Dec 09, 2025	766.9	803	766.9	790	+7.5	▲ 0.96%	80,114
Dec 08, 2025	787	794.5	778.6	782.5	-4.5	▼ 0.57%	99,982
Dec 07, 2025	825	830	780	787	-38	▼ 4.61%	1,92,052
Dec 03, 2025	780	837	775.1	825	+45	▲ 5.77%	2,27,147
Dec 02, 2025	790	796	778.5	780	-9	▼ 1.14%	76,732
Dec 01, 2025	765	806	758	789	+24.1	▲ 3.15%	1,87,463
Nov 30, 2025	758	778.9	750	764.9	+6.8	▲ 0.90%	1,30,752
Nov 27, 2025	763.1	765	750.1	758.1	-5	▼ 0.66%	1,70,479
Nov 26, 2025	792	795	760	763.1	-28.9	▼ 3.65%	2,55,880
Nov 25, 2025	753.3	812	750.1	792	+53.4	▲ 7.23%	3,46,850
Nov 24, 2025	684.9	738.6	684.9	738.6	+67.1	▲ 9.99%	57,040
Nov 23, 2025	622.7	671.5	622.7	671.5	+61	▲ 9.99%	22,250
Nov 20, 2025	566	610.5	566	610.5	+55.5	▲ 10.00%	6,810
Nov 19, 2025	514.4	555	514.4	555	+50.4	▲ 9.99%	2,360
Nov 18, 2025	467.6	504.6	467.6	504.6	+45.8	▲ 9.98%	1,540
Nov 17, 2025	420	458.8	420	458.8	+41.7	▲ 10.00%	1,430
Nov 16, 2025	386.7	417.1	386.7	417.1	+37.9	▲ 9.99%	820
Nov 13, 2025	344.5	379.2	344.5	379.2	+34.4	▲ 9.98%	610
Nov 12, 2025	313.9	344.8	313.9	344.8	+31.3	▲ 9.98%	490
Nov 11, 2025	285	313.5	285	313.5	—	—	270

Bandipur Cable Car and Tourism Ltd Price History

Price Chart

BANDIPUR price summary

Daily Prices · last 1 year

More Hotels And Tourism companies