Bandhan Bank Limited (NSE:BANDHANBNK)
India
· Delayed Price · Currency is INR 140.08
-6.04 (-4.13%)
At close: Dec 5, 2025
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.50 | 146.64 | 139.50 | 140.08 | 140.08 | -4.13% | 14,523,533 |
| Dec 4, 2025 | 146.78 | 147.75 | 145.68 | 146.12 | 146.12 | -0.45% | 3,582,527 |
| Dec 3, 2025 | 150.00 | 150.19 | 145.83 | 146.78 | 146.78 | -2.00% | 6,115,298 |
| Dec 2, 2025 | 150.01 | 152.40 | 149.21 | 149.78 | 149.78 | -0.18% | 16,272,094 |
| Dec 1, 2025 | 151.11 | 151.20 | 149.38 | 150.05 | 150.05 | -0.21% | 6,906,158 |
| Nov 28, 2025 | 150.80 | 152.21 | 149.81 | 150.36 | 150.36 | 0.48% | 4,578,914 |
| Nov 27, 2025 | 152.00 | 152.22 | 149.25 | 149.64 | 149.64 | -1.02% | 4,904,968 |
| Nov 26, 2025 | 150.00 | 152.50 | 149.72 | 151.18 | 151.18 | 1.04% | 4,999,472 |
| Nov 25, 2025 | 150.00 | 150.31 | 148.57 | 149.63 | 149.63 | -0.19% | 4,401,144 |
| Nov 24, 2025 | 149.10 | 150.90 | 148.10 | 149.91 | 149.91 | 0.54% | 7,482,792 |
| Nov 21, 2025 | 151.17 | 151.25 | 148.52 | 149.11 | 149.11 | -1.40% | 7,161,555 |
| Nov 20, 2025 | 153.00 | 153.59 | 151.03 | 151.22 | 151.22 | -1.09% | 3,386,488 |
| Nov 19, 2025 | 153.90 | 153.90 | 152.10 | 152.88 | 152.88 | -0.18% | 3,087,236 |
| Nov 18, 2025 | 155.10 | 155.52 | 152.90 | 153.16 | 153.16 | -1.05% | 3,409,847 |
| Nov 17, 2025 | 154.99 | 157.75 | 154.55 | 154.78 | 154.78 | 0.12% | 5,810,479 |
| Nov 14, 2025 | 154.30 | 155.26 | 153.40 | 154.59 | 154.59 | 0.30% | 4,141,559 |
| Nov 13, 2025 | 155.50 | 156.07 | 154.00 | 154.13 | 154.13 | -1.10% | 3,841,132 |
| Nov 12, 2025 | 151.09 | 156.30 | 151.09 | 155.85 | 155.85 | 3.25% | 8,535,481 |
| Nov 11, 2025 | 152.80 | 153.50 | 149.32 | 150.94 | 150.94 | -1.02% | 6,636,127 |
| Nov 10, 2025 | 154.39 | 155.27 | 152.25 | 152.50 | 152.50 | -0.79% | 7,260,687 |
| Nov 7, 2025 | 152.93 | 155.18 | 151.76 | 153.71 | 153.71 | 0.51% | 16,575,530 |
| Nov 6, 2025 | 156.89 | 156.89 | 151.36 | 152.93 | 152.93 | -2.07% | 12,978,520 |
| Nov 4, 2025 | 158.20 | 158.28 | 154.87 | 156.16 | 156.16 | -0.91% | 16,071,970 |
| Nov 3, 2025 | 156.60 | 158.90 | 155.20 | 157.60 | 157.60 | 0.66% | 9,593,425 |
| Oct 31, 2025 | 164.10 | 164.90 | 156.01 | 156.56 | 156.56 | -8.22% | 61,847,490 |
| Oct 30, 2025 | 172.64 | 173.50 | 168.70 | 170.58 | 170.58 | -0.96% | 7,269,887 |
| Oct 29, 2025 | 175.93 | 175.93 | 171.69 | 172.23 | 172.23 | -1.93% | 5,931,417 |
| Oct 28, 2025 | 172.71 | 175.95 | 171.94 | 175.62 | 175.62 | 2.08% | 7,622,416 |
| Oct 27, 2025 | 171.00 | 173.64 | 170.00 | 172.04 | 172.04 | 1.20% | 6,864,109 |
| Oct 24, 2025 | 171.50 | 173.73 | 169.72 | 170.00 | 170.00 | -0.76% | 8,783,938 |
| Oct 23, 2025 | 167.52 | 172.84 | 166.65 | 171.31 | 171.31 | 3.21% | 13,932,400 |
| Oct 21, 2025 | 168.00 | 168.55 | 165.50 | 165.99 | 165.99 | -0.60% | 1,155,259 |
| Oct 20, 2025 | 162.50 | 168.57 | 162.21 | 166.99 | 166.99 | 3.73% | 11,102,980 |
| Oct 17, 2025 | 161.56 | 163.25 | 159.41 | 160.98 | 160.98 | -0.36% | 8,147,603 |
| Oct 16, 2025 | 163.50 | 164.65 | 160.85 | 161.56 | 161.56 | -1.00% | 5,939,654 |
| Oct 15, 2025 | 163.50 | 164.50 | 162.60 | 163.20 | 163.20 | 0.38% | 5,380,906 |
| Oct 14, 2025 | 169.20 | 169.30 | 161.56 | 162.59 | 162.59 | -3.50% | 10,676,180 |
| Oct 13, 2025 | 168.00 | 169.75 | 167.12 | 168.48 | 168.48 | -0.50% | 5,337,566 |
| Oct 10, 2025 | 163.30 | 170.09 | 163.07 | 169.32 | 169.32 | 3.69% | 10,328,000 |
| Oct 9, 2025 | 161.10 | 163.63 | 160.51 | 163.30 | 163.30 | 1.59% | 4,759,207 |
| Oct 8, 2025 | 165.00 | 165.00 | 160.41 | 160.74 | 160.74 | -2.27% | 6,821,084 |
| Oct 7, 2025 | 164.79 | 167.17 | 164.25 | 164.47 | 164.47 | -0.19% | 11,012,790 |
| Oct 6, 2025 | 166.52 | 167.33 | 164.36 | 164.79 | 164.79 | -0.70% | 6,240,755 |
| Oct 3, 2025 | 163.54 | 166.41 | 163.00 | 165.96 | 165.96 | 1.48% | 8,038,222 |
| Oct 1, 2025 | 163.00 | 165.15 | 160.28 | 163.54 | 163.54 | 0.82% | 8,546,404 |
| Sep 30, 2025 | 162.00 | 162.95 | 160.60 | 162.21 | 162.21 | 0.02% | 6,070,683 |
| Sep 29, 2025 | 155.78 | 162.75 | 155.78 | 162.18 | 162.18 | 4.62% | 18,008,390 |
| Sep 26, 2025 | 157.27 | 157.86 | 154.53 | 155.02 | 155.02 | -1.43% | 6,103,913 |
| Sep 25, 2025 | 158.00 | 159.34 | 156.79 | 157.27 | 157.27 | -0.76% | 6,446,897 |
| Sep 24, 2025 | 162.09 | 163.67 | 158.00 | 158.47 | 158.47 | -2.23% | 5,184,943 |
| Sep 23, 2025 | 163.50 | 164.00 | 158.50 | 162.09 | 162.09 | -0.67% | 10,403,410 |
| Sep 22, 2025 | 166.21 | 167.90 | 162.80 | 163.19 | 163.19 | -2.33% | 6,341,146 |
| Sep 19, 2025 | 167.00 | 168.25 | 165.05 | 167.08 | 167.08 | 0.10% | 4,457,698 |
| Sep 18, 2025 | 165.35 | 168.88 | 165.17 | 166.91 | 166.91 | 1.60% | 9,198,376 |
| Sep 17, 2025 | 163.50 | 164.54 | 162.55 | 164.28 | 164.28 | 0.99% | 4,619,945 |
| Sep 16, 2025 | 162.50 | 163.69 | 159.81 | 162.67 | 162.67 | 0.33% | 6,584,222 |
| Sep 15, 2025 | 166.00 | 166.17 | 161.80 | 162.14 | 162.14 | -1.66% | 5,750,385 |
| Sep 12, 2025 | 166.59 | 167.23 | 164.24 | 164.87 | 164.87 | -1.03% | 2,180,973 |
| Sep 11, 2025 | 166.70 | 168.75 | 166.14 | 166.59 | 166.59 | -0.13% | 1,725,062 |
| Sep 10, 2025 | 165.00 | 168.19 | 164.10 | 166.80 | 166.80 | 2.04% | 3,209,866 |
| Sep 9, 2025 | 164.70 | 165.12 | 163.05 | 163.46 | 163.46 | -0.66% | 1,152,491 |
| Sep 8, 2025 | 164.50 | 165.50 | 163.37 | 164.54 | 164.54 | 0.73% | 1,895,260 |
| Sep 5, 2025 | 162.80 | 164.34 | 161.40 | 163.34 | 163.34 | 0.53% | 2,708,705 |
| Sep 4, 2025 | 165.88 | 166.14 | 162.01 | 162.48 | 162.48 | -1.37% | 2,266,789 |
| Sep 3, 2025 | 162.05 | 165.47 | 162.05 | 164.73 | 164.73 | 1.66% | 2,636,678 |
| Sep 2, 2025 | 162.30 | 163.45 | 160.20 | 162.04 | 162.04 | 0.43% | 3,464,110 |
| Sep 1, 2025 | 162.00 | 163.45 | 159.53 | 161.34 | 161.34 | -0.28% | 6,313,785 |
| Aug 29, 2025 | 163.00 | 165.69 | 161.27 | 161.80 | 161.80 | -0.69% | 3,480,939 |
| Aug 28, 2025 | 165.85 | 165.85 | 162.50 | 162.93 | 162.93 | -1.77% | 2,513,794 |
| Aug 26, 2025 | 170.80 | 171.44 | 165.00 | 165.86 | 165.86 | -3.26% | 4,460,308 |
| Aug 25, 2025 | 173.23 | 174.29 | 171.14 | 171.45 | 171.45 | -1.03% | 3,915,337 |
| Aug 22, 2025 | 175.89 | 176.69 | 172.85 | 173.23 | 173.23 | -2.03% | 2,286,737 |
| Aug 21, 2025 | 174.28 | 177.39 | 173.80 | 176.82 | 176.82 | 1.46% | 5,021,944 |
| Aug 20, 2025 | 173.10 | 175.74 | 172.29 | 174.28 | 174.28 | 0.16% | 5,351,150 |
| Aug 19, 2025 | 167.32 | 174.42 | 165.54 | 174.01 | 174.01 | 4.10% | 7,951,208 |
| Aug 18, 2025 | 165.00 | 169.35 | 164.91 | 167.15 | 167.15 | 2.31% | 4,424,594 |
| Aug 14, 2025 | 165.80 | 165.80 | 163.01 | 163.38 | 163.38 | -1.40% | 2,018,807 |
| Aug 13, 2025 | 166.95 | 168.39 | 164.84 | 165.70 | 164.20 | -0.60% | 2,358,385 |
| Aug 12, 2025 | 166.06 | 167.90 | 165.61 | 166.70 | 165.19 | 0.39% | 2,346,697 |
| Aug 11, 2025 | 165.24 | 166.69 | 163.90 | 166.06 | 164.56 | 0.53% | 2,123,286 |
| Aug 8, 2025 | 166.15 | 168.98 | 164.70 | 165.19 | 163.69 | -0.57% | 3,904,095 |
| Aug 7, 2025 | 163.50 | 166.74 | 162.25 | 166.13 | 164.63 | 0.97% | 4,101,164 |
| Aug 6, 2025 | 166.75 | 166.80 | 163.91 | 164.54 | 163.05 | -0.81% | 4,382,033 |
| Aug 5, 2025 | 168.03 | 168.89 | 164.78 | 165.89 | 164.39 | -1.27% | 3,028,618 |
| Aug 4, 2025 | 164.06 | 168.65 | 163.10 | 168.03 | 166.51 | 2.82% | 5,156,068 |
| Aug 1, 2025 | 168.00 | 168.58 | 163.00 | 163.42 | 161.94 | -2.77% | 3,579,216 |
| Jul 31, 2025 | 167.20 | 169.71 | 166.42 | 168.08 | 166.56 | -0.11% | 7,725,352 |
| Jul 30, 2025 | 174.23 | 174.23 | 167.85 | 168.27 | 166.75 | -2.98% | 5,407,714 |
| Jul 29, 2025 | 175.00 | 176.75 | 172.30 | 173.44 | 171.87 | -0.91% | 6,143,547 |
| Jul 28, 2025 | 178.18 | 178.97 | 174.31 | 175.03 | 173.45 | -1.77% | 7,153,824 |
| Jul 25, 2025 | 183.00 | 183.84 | 176.70 | 178.19 | 176.58 | -3.24% | 14,316,710 |
| Jul 24, 2025 | 182.00 | 184.63 | 181.20 | 184.15 | 182.48 | 1.50% | 6,995,100 |
| Jul 23, 2025 | 181.30 | 181.79 | 179.65 | 181.43 | 179.79 | 0.27% | 2,988,640 |
| Jul 22, 2025 | 182.30 | 183.00 | 178.50 | 180.94 | 179.30 | -0.72% | 6,625,459 |
| Jul 21, 2025 | 180.90 | 184.23 | 178.70 | 182.25 | 180.60 | -2.55% | 16,865,010 |
| Jul 18, 2025 | 184.64 | 188.15 | 183.88 | 187.02 | 185.33 | 0.99% | 12,486,140 |
| Jul 17, 2025 | 183.68 | 185.90 | 182.40 | 185.19 | 183.51 | 0.82% | 6,528,616 |
| Jul 16, 2025 | 179.50 | 184.25 | 179.06 | 183.68 | 182.02 | 1.96% | 14,744,470 |
| Jul 15, 2025 | 175.26 | 182.00 | 175.26 | 180.15 | 178.52 | 2.86% | 15,063,750 |
| Jul 14, 2025 | 175.00 | 177.14 | 174.38 | 175.14 | 173.55 | -0.26% | 2,551,186 |