Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 176.05
+0.50 (0.28%)
At close: Apr 21, 2026
BOM:541153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |