Bandhan Bank Limited (BOM:541153)
India
· Delayed Price · Currency is INR 146.80
-2.95 (-1.97%)
At close: Dec 3, 2025
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.15 | 146.60 | 139.70 | 140.15 | 140.15 | -4.07% | 407,942 |
| Dec 4, 2025 | 147.35 | 147.75 | 145.60 | 146.10 | 146.10 | -0.48% | 181,119 |
| Dec 3, 2025 | 150.65 | 150.65 | 145.85 | 146.80 | 146.80 | -1.97% | 148,986 |
| Dec 2, 2025 | 151.20 | 152.35 | 149.25 | 149.75 | 149.75 | -0.37% | 1,656,047 |
| Dec 1, 2025 | 151.15 | 151.25 | 149.45 | 150.30 | 150.30 | - | 122,611 |
| Nov 28, 2025 | 150.20 | 152.35 | 149.90 | 150.30 | 150.30 | 0.43% | 466,485 |
| Nov 27, 2025 | 151.80 | 151.85 | 149.30 | 149.65 | 149.65 | -0.99% | 94,201 |
| Nov 26, 2025 | 149.55 | 152.50 | 149.55 | 151.15 | 151.15 | 1.00% | 274,659 |
| Nov 25, 2025 | 149.95 | 150.35 | 148.50 | 149.65 | 149.65 | -0.17% | 110,608 |
| Nov 24, 2025 | 148.90 | 151.00 | 148.10 | 149.90 | 149.90 | 0.50% | 269,855 |
| Nov 21, 2025 | 151.00 | 151.05 | 148.50 | 149.15 | 149.15 | -1.39% | 309,947 |
| Nov 20, 2025 | 152.75 | 153.50 | 151.00 | 151.25 | 151.25 | -1.08% | 320,956 |
| Nov 19, 2025 | 153.55 | 153.90 | 152.20 | 152.90 | 152.90 | -0.29% | 183,697 |
| Nov 18, 2025 | 154.40 | 155.15 | 152.85 | 153.35 | 153.35 | -0.90% | 70,488 |
| Nov 17, 2025 | 154.80 | 157.80 | 154.55 | 154.75 | 154.75 | 0.13% | 129,567 |
| Nov 14, 2025 | 154.60 | 155.20 | 153.40 | 154.55 | 154.55 | 0.26% | 151,564 |
| Nov 13, 2025 | 155.70 | 156.00 | 153.90 | 154.15 | 154.15 | -1.09% | 288,675 |
| Nov 12, 2025 | 150.90 | 156.25 | 150.90 | 155.85 | 155.85 | 3.31% | 245,948 |
| Nov 11, 2025 | 152.55 | 153.00 | 149.35 | 150.85 | 150.85 | -1.08% | 322,034 |
| Nov 10, 2025 | 154.25 | 155.30 | 152.30 | 152.50 | 152.50 | -0.81% | 212,752 |
| Nov 7, 2025 | 152.95 | 155.00 | 151.80 | 153.75 | 153.75 | 0.52% | 581,915 |
| Nov 6, 2025 | 156.65 | 156.90 | 151.35 | 152.95 | 152.95 | -2.08% | 506,900 |
| Nov 4, 2025 | 157.75 | 158.10 | 154.90 | 156.20 | 156.20 | -0.79% | 541,465 |
| Nov 3, 2025 | 156.15 | 159.00 | 155.25 | 157.45 | 157.45 | 0.57% | 464,981 |
| Oct 31, 2025 | 163.05 | 164.55 | 155.95 | 156.55 | 156.55 | -8.18% | 4,906,523 |
| Oct 30, 2025 | 172.40 | 173.45 | 169.00 | 170.50 | 170.50 | -1.02% | 389,768 |
| Oct 29, 2025 | 175.25 | 175.65 | 171.80 | 172.25 | 172.25 | -1.96% | 351,843 |
| Oct 28, 2025 | 172.95 | 176.10 | 171.90 | 175.70 | 175.70 | 2.06% | 749,797 |
| Oct 27, 2025 | 170.80 | 173.55 | 170.10 | 172.15 | 172.15 | 1.29% | 137,208 |
| Oct 24, 2025 | 171.70 | 173.70 | 169.75 | 169.95 | 169.95 | -0.73% | 188,128 |
| Oct 23, 2025 | 167.25 | 172.75 | 166.70 | 171.20 | 171.20 | 3.07% | 874,145 |
| Oct 21, 2025 | 167.55 | 168.50 | 165.65 | 166.10 | 166.10 | -0.51% | 72,010 |
| Oct 20, 2025 | 162.10 | 168.50 | 162.10 | 166.95 | 166.95 | 3.70% | 738,527 |
| Oct 17, 2025 | 161.50 | 163.30 | 159.45 | 161.00 | 161.00 | -0.31% | 297,473 |
| Oct 16, 2025 | 163.10 | 164.60 | 160.90 | 161.50 | 161.50 | -1.04% | 272,931 |
| Oct 15, 2025 | 162.95 | 164.40 | 162.60 | 163.20 | 163.20 | 0.43% | 92,359 |
| Oct 14, 2025 | 168.50 | 169.15 | 161.55 | 162.50 | 162.50 | -3.53% | 2,959,545 |
| Oct 13, 2025 | 167.60 | 169.60 | 167.15 | 168.45 | 168.45 | -0.50% | 150,403 |
| Oct 10, 2025 | 163.35 | 170.00 | 163.00 | 169.30 | 169.30 | 3.64% | 649,241 |
| Oct 9, 2025 | 160.75 | 163.65 | 160.55 | 163.35 | 163.35 | 1.65% | 108,206 |
| Oct 8, 2025 | 164.75 | 164.95 | 160.40 | 160.70 | 160.70 | -2.31% | 278,121 |
| Oct 7, 2025 | 165.15 | 167.15 | 164.25 | 164.50 | 164.50 | -0.21% | 258,456 |
| Oct 6, 2025 | 166.15 | 167.05 | 164.40 | 164.85 | 164.85 | -0.63% | 118,540 |
| Oct 3, 2025 | 163.50 | 166.35 | 163.00 | 165.90 | 165.90 | 1.50% | 164,148 |
| Oct 1, 2025 | 162.60 | 165.15 | 160.30 | 163.45 | 163.45 | 0.65% | 371,068 |
| Sep 30, 2025 | 162.85 | 162.95 | 160.60 | 162.40 | 162.40 | 0.15% | 248,234 |
| Sep 29, 2025 | 155.10 | 162.75 | 155.10 | 162.15 | 162.15 | 4.65% | 290,088 |
| Sep 26, 2025 | 157.30 | 157.80 | 154.65 | 154.95 | 154.95 | -1.49% | 290,922 |
| Sep 25, 2025 | 158.45 | 159.35 | 156.85 | 157.30 | 157.30 | -0.76% | 290,539 |
| Sep 24, 2025 | 162.00 | 163.70 | 158.10 | 158.50 | 158.50 | -2.19% | 212,347 |
| Sep 23, 2025 | 162.85 | 164.00 | 158.50 | 162.05 | 162.05 | -0.64% | 418,402 |
| Sep 22, 2025 | 166.95 | 167.90 | 162.70 | 163.10 | 163.10 | -2.42% | 366,341 |
| Sep 19, 2025 | 165.80 | 168.20 | 165.10 | 167.15 | 167.15 | 0.06% | 390,876 |
| Sep 18, 2025 | 165.05 | 168.85 | 165.05 | 167.05 | 167.05 | 1.67% | 880,465 |
| Sep 17, 2025 | 163.70 | 164.50 | 162.55 | 164.30 | 164.30 | 1.08% | 248,083 |
| Sep 16, 2025 | 163.05 | 163.70 | 159.95 | 162.55 | 162.55 | 0.25% | 355,102 |
| Sep 15, 2025 | 165.55 | 166.25 | 161.90 | 162.15 | 162.15 | -1.61% | 321,984 |
| Sep 12, 2025 | 165.35 | 167.30 | 164.25 | 164.80 | 164.80 | -1.08% | 178,295 |
| Sep 11, 2025 | 167.00 | 168.80 | 166.25 | 166.60 | 166.60 | -0.09% | 38,538 |
| Sep 10, 2025 | 164.80 | 168.15 | 164.55 | 166.75 | 166.75 | 2.08% | 82,649 |
| Sep 9, 2025 | 164.25 | 165.15 | 163.10 | 163.35 | 163.35 | -0.76% | 103,359 |
| Sep 8, 2025 | 163.30 | 165.45 | 163.25 | 164.60 | 164.60 | 0.73% | 187,741 |
| Sep 5, 2025 | 163.00 | 164.30 | 161.50 | 163.40 | 163.40 | 0.58% | 123,216 |
| Sep 4, 2025 | 165.10 | 166.25 | 162.25 | 162.45 | 162.45 | -1.31% | 149,577 |
| Sep 3, 2025 | 162.05 | 165.45 | 162.00 | 164.60 | 164.60 | 1.57% | 239,681 |
| Sep 2, 2025 | 161.85 | 163.35 | 160.25 | 162.05 | 162.05 | 0.50% | 126,130 |
| Sep 1, 2025 | 162.00 | 163.40 | 159.55 | 161.25 | 161.25 | -0.37% | 258,314 |
| Aug 29, 2025 | 163.00 | 165.55 | 161.35 | 161.85 | 161.85 | -0.58% | 95,218 |
| Aug 28, 2025 | 165.20 | 165.80 | 162.60 | 162.80 | 162.80 | -1.81% | 90,825 |
| Aug 26, 2025 | 170.00 | 171.35 | 164.95 | 165.80 | 165.80 | -3.30% | 225,533 |
| Aug 25, 2025 | 172.90 | 174.20 | 171.05 | 171.45 | 171.45 | -0.95% | 141,600 |
| Aug 22, 2025 | 176.00 | 176.45 | 172.80 | 173.10 | 173.10 | -2.09% | 92,564 |
| Aug 21, 2025 | 174.05 | 177.40 | 173.75 | 176.80 | 176.80 | 1.43% | 305,580 |
| Aug 20, 2025 | 173.05 | 175.80 | 172.20 | 174.30 | 174.30 | 0.11% | 266,077 |
| Aug 19, 2025 | 166.95 | 174.40 | 165.50 | 174.10 | 174.10 | 4.25% | 171,605 |
| Aug 18, 2025 | 164.80 | 169.20 | 164.80 | 167.00 | 167.00 | 2.23% | 137,725 |
| Aug 14, 2025 | 165.60 | 165.65 | 163.05 | 163.35 | 163.35 | -1.33% | 75,212 |
| Aug 13, 2025 | 166.65 | 168.30 | 164.80 | 165.55 | 164.05 | -0.69% | 109,845 |
| Aug 12, 2025 | 166.05 | 167.85 | 165.75 | 166.70 | 165.19 | 0.48% | 53,981 |
| Aug 11, 2025 | 164.80 | 166.50 | 164.00 | 165.90 | 164.40 | 0.48% | 67,336 |
| Aug 8, 2025 | 166.65 | 168.75 | 164.80 | 165.10 | 163.60 | -0.57% | 71,443 |
| Aug 7, 2025 | 164.45 | 166.80 | 162.30 | 166.05 | 164.55 | 0.94% | 249,130 |
| Aug 6, 2025 | 166.50 | 166.85 | 164.00 | 164.50 | 163.01 | -0.84% | 136,625 |
| Aug 5, 2025 | 167.75 | 168.70 | 164.60 | 165.90 | 164.40 | -1.31% | 109,148 |
| Aug 4, 2025 | 163.50 | 168.65 | 163.00 | 168.10 | 166.58 | 2.88% | 198,224 |
| Aug 1, 2025 | 167.90 | 168.40 | 163.00 | 163.40 | 161.92 | -2.77% | 144,016 |
| Jul 31, 2025 | 167.25 | 169.70 | 166.45 | 168.05 | 166.53 | -0.09% | 178,959 |
| Jul 30, 2025 | 173.80 | 173.95 | 167.90 | 168.20 | 166.68 | -2.94% | 206,957 |
| Jul 29, 2025 | 174.55 | 176.80 | 172.35 | 173.30 | 171.73 | -0.91% | 152,617 |
| Jul 28, 2025 | 178.00 | 178.85 | 174.40 | 174.90 | 173.32 | -1.80% | 180,874 |
| Jul 25, 2025 | 183.95 | 183.95 | 176.80 | 178.10 | 176.49 | -3.31% | 442,835 |
| Jul 24, 2025 | 181.75 | 184.60 | 181.35 | 184.20 | 182.53 | 1.57% | 188,050 |
| Jul 23, 2025 | 180.65 | 181.80 | 179.65 | 181.35 | 179.71 | 0.22% | 223,290 |
| Jul 22, 2025 | 182.10 | 182.90 | 178.60 | 180.95 | 179.31 | -0.71% | 425,126 |
| Jul 21, 2025 | 180.55 | 184.20 | 178.65 | 182.25 | 180.60 | -2.64% | 1,137,654 |
| Jul 18, 2025 | 184.10 | 188.25 | 183.90 | 187.20 | 185.50 | 1.13% | 403,635 |
| Jul 17, 2025 | 184.65 | 185.80 | 182.35 | 185.10 | 183.42 | 0.76% | 422,972 |
| Jul 16, 2025 | 180.10 | 184.15 | 179.15 | 183.70 | 182.04 | 2.00% | 317,764 |
| Jul 15, 2025 | 175.45 | 182.00 | 175.45 | 180.10 | 178.47 | 2.83% | 595,609 |
| Jul 14, 2025 | 175.00 | 177.10 | 174.50 | 175.15 | 173.56 | -0.20% | 96,470 |