Skip to main content
logo
Bandhan Bank Limited (BOM:541153)
India flag India · Delayed Price · Currency is INR
208.10
-6.10 (-2.85%)
At close: Jun 19, 2026

BOM:541153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 2026214.25214.25206.95208.10208.10-2.85%416,980
Jun 18, 2026214.30215.30211.75214.20214.200.19%440,807
Jun 17, 2026218.35218.35213.25213.80213.80-1.34%619,615
Jun 16, 2026212.10218.00207.55216.70216.702.75%1,184,041
Jun 15, 2026208.65214.80208.55210.90210.903.13%649,522
Jun 12, 2026198.20205.95194.35204.50204.505.44%916,904
Jun 11, 2026199.50201.80193.60193.95193.95-2.78%466,772
Jun 10, 2026206.15208.75198.85199.50199.50-3.72%413,611
Jun 9, 2026203.70208.90203.70207.20207.202.19%350,513
Jun 8, 2026202.75205.80201.80202.75202.75-1.53%337,999
Jun 5, 2026205.20208.90203.50205.90205.900.27%171,299
Jun 4, 2026206.50207.20203.80205.35205.35-1.13%231,800
Jun 3, 2026208.65209.30200.95207.70207.700.68%270,468
Jun 2, 2026205.10208.90203.50206.30206.30-0.41%370,105
Jun 1, 2026209.70211.20205.50207.15207.15-0.53%603,827
May 29, 2026206.10212.45206.10208.25208.251.24%1,108,897
May 27, 2026200.90208.20200.90205.70205.702.57%825,272
May 26, 2026198.80203.70198.10200.55200.551.83%406,865
May 25, 2026196.15199.40195.15196.95196.951.10%728,795
May 22, 2026190.85196.65190.30194.80194.801.91%972,354
May 21, 2026193.45194.00190.50191.15191.15-0.55%304,279
May 20, 2026189.75193.00187.85192.20192.200.60%151,263
May 19, 2026191.25192.45189.05191.05191.050.39%80,540
May 18, 2026192.20192.20186.70190.30190.30-2.13%255,978
May 15, 2026198.65200.05193.90194.45194.45-2.36%349,425
May 14, 2026195.15200.75194.55199.15199.152.23%226,869
May 13, 2026195.80200.50194.45194.80194.80-0.66%631,635
May 12, 2026199.85203.75195.50196.10196.10-2.53%344,469
May 11, 2026205.90205.90200.00201.20201.20-2.33%274,192
May 8, 2026207.00207.90203.65206.00206.00-0.82%503,828
May 7, 2026208.80209.65206.05207.70207.70-0.53%327,096
May 6, 2026209.70210.60205.05208.80208.801.16%500,624
May 5, 2026206.70207.90204.20206.40206.40-0.12%584,205
May 4, 2026202.75212.55201.25206.65206.653.40%2,426,502
Apr 30, 2026197.35201.40194.50199.85199.850.78%1,777,103
Apr 29, 2026186.00204.50185.50198.30198.3011.22%4,799,122
Apr 28, 2026180.60182.95177.55178.30178.30-1.98%835,336
Apr 27, 2026174.45182.50174.10181.90181.904.21%1,430,909
Apr 24, 2026174.10175.10168.80174.55174.550.43%454,877
Apr 23, 2026174.30176.10171.05173.80173.80-1.42%655,828
Apr 22, 2026174.05177.10171.40176.30176.300.14%772,235
Apr 21, 2026175.00178.30175.00176.05176.050.28%350,921
Apr 20, 2026174.15176.95170.55175.55175.550.66%207,014
Apr 17, 2026174.30176.25172.65174.40174.400.09%349,177
Apr 16, 2026175.50177.05172.50174.25174.250.32%281,755
Apr 15, 2026169.00176.25169.00173.70173.704.32%249,321
Apr 13, 2026162.75167.50161.20166.50166.50-0.92%188,331
Apr 10, 2026165.75169.75165.65168.05168.051.27%280,683
Apr 9, 2026164.75167.90162.65165.95165.950.82%314,587
Apr 8, 2026155.60166.15155.00164.60164.6010.43%540,404