Skip to main content
Bandhan Bank Limited (NSE:BANDHANBNK)
India flag India · Delayed Price · Currency is INR
198.30
+19.65 (11.00%)
Apr 29, 2026, 3:30 PM IST

Bandhan Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026186.01204.44186.01202.60-13.41%98,518,605
Apr 28, 2026179.66183.09177.70178.65178.65-1.77%8,518,404
Apr 27, 2026174.60182.60174.07181.87181.874.12%14,244,510
Apr 24, 2026173.81175.08168.80174.67174.670.44%10,835,824
Apr 23, 2026173.73174.68171.10173.90173.90-1.48%9,829,448
Apr 22, 2026175.00177.12171.58176.52176.520.22%8,444,289
Apr 21, 2026175.29178.33174.51176.13176.130.40%4,188,454
Apr 20, 2026174.25177.00170.61175.43175.430.55%7,549,338
Apr 17, 2026174.70176.28172.51174.47174.470.17%4,242,898
Apr 16, 2026175.30177.09172.42174.18174.180.24%9,311,571
Apr 15, 2026169.10176.32169.02173.77173.774.22%11,535,340
Apr 13, 2026164.00167.45161.36166.73166.73-0.80%5,562,399
Apr 10, 2026165.94169.86165.89168.07168.071.28%6,042,821
Apr 9, 2026164.61167.92162.14165.94165.940.72%8,691,283
Apr 8, 2026155.20166.12155.20164.75164.7510.47%26,384,850
Apr 7, 2026152.00152.00147.60149.13149.13-2.26%6,091,241
Apr 6, 2026148.00153.23144.03152.58152.584.26%15,519,780
Apr 2, 2026145.58147.79140.70146.34146.34-0.90%11,739,280
Apr 1, 2026144.55149.40144.43147.67147.674.47%6,299,255
Mar 30, 2026146.14147.00141.07141.35141.35-5.08%10,885,370
Mar 27, 2026152.76152.76148.31148.91148.91-2.94%6,274,116
Mar 25, 2026151.65155.50150.27153.42153.422.29%10,313,780
Mar 24, 2026151.65151.89145.91149.99149.991.11%8,127,874
Mar 23, 2026156.50156.57145.77148.34148.34-6.37%16,048,370
Mar 20, 2026159.31161.58156.53158.44158.440.24%14,307,040
Mar 19, 2026160.40160.91156.97158.06158.06-3.33%9,761,408
Mar 18, 2026160.39164.71159.80163.50163.502.46%7,991,527
Mar 17, 2026163.00163.99158.19159.58159.58-1.82%10,502,380
Mar 16, 2026175.00176.38153.94162.54162.54-7.38%36,301,060
Mar 13, 2026176.80177.99173.20175.50175.50-1.41%9,424,744
Mar 12, 2026180.00181.47177.20178.01178.01-2.44%5,408,689
Mar 11, 2026182.00184.81180.20182.47182.470.12%8,187,636
Mar 10, 2026176.00183.19174.75182.26182.264.67%8,931,139
Mar 9, 2026178.00178.00172.16174.12174.12-4.87%10,295,012
Mar 6, 2026185.50185.89182.02183.03183.03-1.08%8,295,229
Mar 5, 2026178.01186.10177.62185.03185.034.30%10,786,380
Mar 4, 2026175.88178.53172.91177.41177.41-0.14%8,984,624
Mar 2, 2026176.94183.12176.00177.66177.66-2.37%8,391,506
Feb 27, 2026185.15185.15177.68181.98181.98-2.21%23,573,520
Feb 26, 2026183.00190.23182.78186.10186.101.76%19,052,650
Feb 25, 2026180.55183.30179.00182.88182.881.29%7,659,686
Feb 24, 2026172.95181.87172.81180.55180.553.97%20,492,050
Feb 23, 2026172.00173.87171.18173.65173.651.34%5,151,355
Feb 20, 2026168.91174.85168.59171.35171.351.11%7,763,008
Feb 19, 2026171.74173.48168.09169.47169.47-1.32%4,280,941
Feb 18, 2026168.50172.20167.59171.74171.741.97%6,135,908
Feb 17, 2026167.41170.10166.81168.43168.430.30%4,077,654
Feb 16, 2026164.50168.50163.64167.93167.931.51%3,521,540
Feb 13, 2026168.10170.03164.50165.44165.44-2.42%4,430,723
Feb 12, 2026168.00170.10164.49169.54169.540.76%26,226,740
Feb 11, 2026166.70169.75164.54168.26168.260.94%19,816,200
Feb 10, 2026162.85167.40160.56166.69166.692.85%21,526,680
Feb 9, 2026159.50162.75159.50162.07162.071.91%8,680,788
Feb 6, 2026157.00159.48155.52159.04159.040.79%5,269,308
Feb 5, 2026157.20158.30156.59157.80157.800.29%5,314,795
Feb 4, 2026154.93158.17154.00157.34157.341.51%8,284,585
Feb 3, 2026153.00155.50151.21155.00155.004.33%11,565,350
Feb 2, 2026148.30149.63145.52148.56148.56-4,616,823
Feb 1, 2026153.26154.42147.50148.56148.56-3.94%5,182,295
Jan 30, 2026151.99155.49150.32154.65154.651.75%10,411,870
Jan 29, 2026153.40154.40150.37151.99151.99-0.89%7,047,526
Jan 28, 2026149.00154.41148.99153.35153.352.91%13,731,890
Jan 27, 2026149.15150.82147.68149.02149.02-0.21%12,688,390
Jan 23, 2026150.20152.15145.10149.33149.334.82%66,066,660
Jan 22, 2026139.00144.00138.03142.46142.463.25%12,348,700
Jan 21, 2026139.00141.69136.90137.98137.98-1.01%13,633,130
Jan 20, 2026142.60142.75138.90139.39139.39-2.28%8,318,034
Jan 19, 2026144.50145.24142.06142.64142.64-1.52%6,442,060
Jan 16, 2026144.60145.90143.23144.84144.84-0.33%8,110,476
Jan 14, 2026142.60146.00142.52145.32145.321.36%3,933,831
Jan 13, 2026144.25144.75141.05143.37143.37-0.26%5,933,750
Jan 12, 2026143.00144.39141.21143.74143.74-0.20%5,300,196
Jan 9, 2026145.30146.25143.29144.03144.03-0.66%3,963,220
Jan 8, 2026147.64147.82143.71144.98144.98-1.80%5,855,201
Jan 7, 2026147.60148.35146.10147.64147.64-0.02%4,564,682
Jan 6, 2026148.00148.95146.58147.67147.670.33%4,109,307
Jan 5, 2026147.00150.19145.95147.19147.191.89%12,619,070
Jan 2, 2026144.50145.90142.65144.46144.460.19%8,134,028
Jan 1, 2026146.04146.43143.80144.18144.18-1.12%4,298,978
Dec 31, 2025146.00147.25144.81145.82145.82-3,603,961
Dec 30, 2025146.15146.60144.73145.82145.82-0.16%5,408,553
Dec 29, 2025145.50146.55143.48146.05146.050.81%3,804,621
Dec 26, 2025146.51146.62144.49144.88144.88-0.99%3,776,615
Dec 24, 2025149.90149.90146.13146.33146.33-2.02%3,955,280
Dec 23, 2025149.50150.50148.45149.34149.340.25%2,568,295
Dec 22, 2025150.00151.70148.40148.97148.97-0.75%4,041,037
Dec 19, 2025146.60150.50144.95150.09150.093.28%10,953,964
Dec 18, 2025148.00148.50145.05145.33145.33-1.70%5,703,173
Dec 17, 2025150.05150.38147.05147.84147.84-1.10%4,610,967
Dec 16, 2025151.00151.90148.50149.49149.49-1.52%4,429,209
Dec 15, 2025149.10152.20148.01151.79151.791.48%9,612,799
Dec 12, 2025145.25150.35145.25149.57149.572.95%12,007,350
Dec 11, 2025141.50145.60140.51145.29145.292.79%6,392,124
Dec 10, 2025141.00143.24140.18141.34141.340.24%5,203,854
Dec 9, 2025135.71141.40134.25141.00141.004.08%9,961,299
Dec 8, 2025140.23141.78134.90135.47135.47-3.29%7,995,242
Dec 5, 2025146.50146.64139.50140.08140.08-4.13%14,523,533
Dec 4, 2025146.78147.75145.68146.12146.12-0.45%3,582,527
Dec 3, 2025150.00150.19145.83146.78146.78-2.00%6,115,298
Dec 2, 2025150.01152.40149.21149.78149.78-0.18%16,272,094