Bandhan Bank Limited (BOM:541153)
India
· Delayed Price · Currency is INR 178.30
-3.60 (-1.98%)
At close: Apr 28, 2026
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 180.60 | 182.95 | 177.55 | 178.30 | 178.30 | -1.98% | 835,336 |
| Apr 27, 2026 | 174.45 | 182.50 | 174.10 | 181.90 | 181.90 | 4.21% | 1,430,909 |
| Apr 24, 2026 | 174.10 | 175.10 | 168.80 | 174.55 | 174.55 | 0.43% | 454,877 |
| Apr 23, 2026 | 174.30 | 176.10 | 171.05 | 173.80 | 173.80 | -1.42% | 655,828 |
| Apr 22, 2026 | 174.05 | 177.10 | 171.40 | 176.30 | 176.30 | 0.14% | 772,235 |
| Apr 21, 2026 | 175.00 | 178.30 | 175.00 | 176.05 | 176.05 | 0.28% | 350,921 |
| Apr 20, 2026 | 174.15 | 176.95 | 170.55 | 175.55 | 175.55 | 0.66% | 207,014 |
| Apr 17, 2026 | 174.30 | 176.25 | 172.65 | 174.40 | 174.40 | 0.09% | 349,177 |
| Apr 16, 2026 | 175.50 | 177.05 | 172.50 | 174.25 | 174.25 | 0.32% | 281,755 |
| Apr 15, 2026 | 169.00 | 176.25 | 169.00 | 173.70 | 173.70 | 4.32% | 249,321 |
| Apr 13, 2026 | 162.75 | 167.50 | 161.20 | 166.50 | 166.50 | -0.92% | 188,331 |
| Apr 10, 2026 | 165.75 | 169.75 | 165.65 | 168.05 | 168.05 | 1.27% | 280,683 |
| Apr 9, 2026 | 164.75 | 167.90 | 162.65 | 165.95 | 165.95 | 0.82% | 314,587 |
| Apr 8, 2026 | 155.60 | 166.15 | 155.00 | 164.60 | 164.60 | 10.43% | 540,404 |
| Apr 7, 2026 | 150.80 | 151.30 | 147.75 | 149.05 | 149.05 | -2.36% | 388,528 |
| Apr 6, 2026 | 147.75 | 153.15 | 144.05 | 152.65 | 152.65 | 4.41% | 1,085,198 |
| Apr 2, 2026 | 146.05 | 147.60 | 140.70 | 146.20 | 146.20 | -1.02% | 773,573 |
| Apr 1, 2026 | 144.80 | 149.40 | 144.75 | 147.70 | 147.70 | 4.57% | 167,722 |
| Mar 30, 2026 | 146.10 | 147.00 | 141.05 | 141.25 | 141.25 | -5.01% | 222,987 |
| Mar 27, 2026 | 152.55 | 152.55 | 148.30 | 148.70 | 148.70 | -3.10% | 498,330 |
| Mar 25, 2026 | 150.30 | 155.50 | 150.30 | 153.45 | 153.45 | 2.40% | 2,756,491 |
| Mar 24, 2026 | 151.50 | 151.80 | 146.00 | 149.85 | 149.85 | 1.08% | 254,855 |
| Mar 23, 2026 | 157.00 | 157.00 | 145.80 | 148.25 | 148.25 | -6.44% | 678,374 |
| Mar 20, 2026 | 159.65 | 161.45 | 156.50 | 158.45 | 158.45 | 0.03% | 652,817 |
| Mar 19, 2026 | 160.50 | 160.90 | 157.20 | 158.40 | 158.40 | -3.09% | 203,240 |
| Mar 18, 2026 | 160.95 | 164.50 | 160.00 | 163.45 | 163.45 | 2.38% | 307,926 |
| Mar 17, 2026 | 162.80 | 163.60 | 158.20 | 159.65 | 159.65 | -1.75% | 221,242 |
| Mar 16, 2026 | 174.45 | 176.35 | 154.15 | 162.50 | 162.50 | -7.46% | 1,391,444 |
| Mar 13, 2026 | 177.00 | 177.85 | 173.35 | 175.60 | 175.60 | -1.29% | 379,057 |
| Mar 12, 2026 | 179.65 | 181.25 | 177.15 | 177.90 | 177.90 | -2.41% | 172,209 |
| Mar 11, 2026 | 182.00 | 184.80 | 180.25 | 182.30 | 182.30 | - | 335,368 |
| Mar 10, 2026 | 176.75 | 183.10 | 174.90 | 182.30 | 182.30 | 4.68% | 323,162 |
| Mar 9, 2026 | 178.00 | 178.00 | 172.15 | 174.15 | 174.15 | -4.81% | 429,625 |
| Mar 6, 2026 | 184.20 | 185.80 | 182.05 | 182.95 | 182.95 | -1.24% | 447,638 |
| Mar 5, 2026 | 177.30 | 185.90 | 177.30 | 185.25 | 185.25 | 4.54% | 320,316 |
| Mar 4, 2026 | 175.05 | 178.50 | 172.90 | 177.20 | 177.20 | -0.23% | 368,397 |
| Mar 2, 2026 | 167.70 | 183.05 | 167.70 | 177.60 | 177.60 | -2.47% | 1,014,576 |
| Feb 27, 2026 | 185.70 | 185.70 | 177.55 | 182.10 | 182.10 | -2.15% | 720,427 |
| Feb 26, 2026 | 183.00 | 190.20 | 182.80 | 186.10 | 186.10 | 1.81% | 501,377 |
| Feb 25, 2026 | 181.15 | 183.35 | 178.95 | 182.80 | 182.80 | 1.30% | 319,810 |
| Feb 24, 2026 | 173.15 | 181.70 | 172.45 | 180.45 | 180.45 | 3.95% | 795,710 |
| Feb 23, 2026 | 171.70 | 173.85 | 171.30 | 173.60 | 173.60 | 1.34% | 111,652 |
| Feb 20, 2026 | 168.70 | 174.80 | 168.50 | 171.30 | 171.30 | 1.12% | 295,380 |
| Feb 19, 2026 | 171.35 | 173.40 | 168.55 | 169.40 | 169.40 | -1.37% | 375,223 |
| Feb 18, 2026 | 167.40 | 172.15 | 167.40 | 171.75 | 171.75 | 1.96% | 482,886 |
| Feb 17, 2026 | 167.85 | 170.00 | 166.95 | 168.45 | 168.45 | 0.36% | 141,375 |
| Feb 16, 2026 | 164.25 | 168.40 | 163.55 | 167.85 | 167.85 | 1.45% | 224,998 |
| Feb 13, 2026 | 168.00 | 170.00 | 164.50 | 165.45 | 165.45 | -2.59% | 435,034 |
| Feb 12, 2026 | 168.20 | 170.10 | 164.55 | 169.85 | 169.85 | 0.95% | 637,908 |
| Feb 11, 2026 | 167.00 | 169.75 | 164.55 | 168.25 | 168.25 | 0.99% | 1,107,937 |
| Feb 10, 2026 | 162.70 | 167.30 | 160.80 | 166.60 | 166.60 | 2.84% | 332,446 |
| Feb 9, 2026 | 159.90 | 162.70 | 159.40 | 162.00 | 162.00 | 1.89% | 230,049 |
| Feb 6, 2026 | 157.00 | 159.50 | 155.60 | 159.00 | 159.00 | 0.79% | 1,402,924 |
| Feb 5, 2026 | 157.05 | 158.40 | 156.65 | 157.75 | 157.75 | 0.25% | 314,501 |
| Feb 4, 2026 | 152.10 | 158.25 | 152.10 | 157.35 | 157.35 | 1.52% | 549,529 |
| Feb 3, 2026 | 152.80 | 155.55 | 151.20 | 155.00 | 155.00 | 4.17% | 566,016 |
| Feb 2, 2026 | 148.50 | 149.50 | 145.50 | 148.80 | 148.80 | 0.17% | 146,990 |
| Feb 1, 2026 | 153.90 | 154.05 | 147.65 | 148.55 | 148.55 | -3.91% | 175,378 |
| Jan 30, 2026 | 151.65 | 155.80 | 150.45 | 154.60 | 154.60 | 1.74% | 449,725 |
| Jan 29, 2026 | 153.15 | 154.30 | 150.35 | 151.95 | 151.95 | -0.88% | 210,598 |
| Jan 28, 2026 | 149.35 | 154.35 | 149.25 | 153.30 | 153.30 | 2.92% | 305,078 |
| Jan 27, 2026 | 149.00 | 150.70 | 147.65 | 148.95 | 148.95 | -0.27% | 499,492 |
| Jan 23, 2026 | 148.00 | 152.15 | 145.10 | 149.35 | 149.35 | 4.70% | 3,954,681 |
| Jan 22, 2026 | 138.80 | 143.90 | 138.10 | 142.65 | 142.65 | 3.37% | 321,544 |
| Jan 21, 2026 | 139.00 | 141.55 | 137.00 | 138.00 | 138.00 | -0.97% | 190,492 |
| Jan 20, 2026 | 142.80 | 142.80 | 139.00 | 139.35 | 139.35 | -2.18% | 176,493 |
| Jan 19, 2026 | 144.65 | 145.15 | 142.05 | 142.45 | 142.45 | -1.59% | 160,564 |
| Jan 16, 2026 | 144.35 | 145.95 | 143.30 | 144.75 | 144.75 | -0.45% | 226,727 |
| Jan 14, 2026 | 142.45 | 145.95 | 142.45 | 145.40 | 145.40 | 1.36% | 289,708 |
| Jan 13, 2026 | 143.80 | 144.75 | 141.10 | 143.45 | 143.45 | -0.17% | 113,308 |
| Jan 12, 2026 | 143.15 | 144.30 | 141.25 | 143.70 | 143.70 | -0.21% | 173,056 |
| Jan 9, 2026 | 145.05 | 146.25 | 143.30 | 144.00 | 144.00 | -0.69% | 230,985 |
| Jan 8, 2026 | 147.80 | 147.80 | 143.70 | 145.00 | 145.00 | -1.76% | 166,749 |
| Jan 7, 2026 | 147.85 | 148.25 | 146.15 | 147.60 | 147.60 | -0.03% | 66,984 |
| Jan 6, 2026 | 148.15 | 149.05 | 146.65 | 147.65 | 147.65 | 0.34% | 169,405 |
| Jan 5, 2026 | 146.15 | 150.05 | 145.90 | 147.15 | 147.15 | 1.76% | 851,046 |
| Jan 2, 2026 | 144.50 | 145.90 | 142.65 | 144.60 | 144.60 | 0.38% | 245,006 |
| Jan 1, 2026 | 145.85 | 146.30 | 143.80 | 144.05 | 144.05 | -1.17% | 108,613 |
| Dec 31, 2025 | 146.20 | 147.15 | 144.80 | 145.75 | 145.75 | -0.07% | 292,022 |
| Dec 30, 2025 | 146.10 | 146.60 | 144.75 | 145.85 | 145.85 | -0.17% | 263,674 |
| Dec 29, 2025 | 145.15 | 146.55 | 143.50 | 146.10 | 146.10 | 0.97% | 120,311 |
| Dec 26, 2025 | 146.35 | 146.55 | 144.40 | 144.70 | 144.70 | -1.13% | 207,630 |
| Dec 24, 2025 | 149.75 | 149.95 | 146.15 | 146.35 | 146.35 | -1.98% | 107,677 |
| Dec 23, 2025 | 149.00 | 150.45 | 148.45 | 149.30 | 149.30 | 0.23% | 50,552 |
| Dec 22, 2025 | 149.90 | 151.75 | 148.45 | 148.95 | 148.95 | -0.77% | 260,249 |
| Dec 19, 2025 | 146.15 | 150.50 | 145.00 | 150.10 | 150.10 | 3.34% | 197,260 |
| Dec 18, 2025 | 147.80 | 148.30 | 145.00 | 145.25 | 145.25 | -1.76% | 219,114 |
| Dec 17, 2025 | 151.00 | 151.00 | 147.25 | 147.85 | 147.85 | -1.07% | 143,705 |
| Dec 16, 2025 | 150.15 | 151.85 | 148.50 | 149.45 | 149.45 | -1.48% | 84,012 |
| Dec 15, 2025 | 149.00 | 152.10 | 148.05 | 151.70 | 151.70 | 1.40% | 358,419 |
| Dec 12, 2025 | 144.40 | 150.35 | 144.40 | 149.60 | 149.60 | 2.96% | 573,115 |
| Dec 11, 2025 | 141.35 | 145.60 | 140.60 | 145.30 | 145.30 | 2.83% | 121,186 |
| Dec 10, 2025 | 140.95 | 143.20 | 140.20 | 141.30 | 141.30 | 0.25% | 178,174 |
| Dec 9, 2025 | 135.60 | 141.40 | 134.30 | 140.95 | 140.95 | 3.98% | 659,111 |
| Dec 8, 2025 | 140.20 | 141.85 | 135.00 | 135.55 | 135.55 | -3.28% | 491,779 |
| 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 |