Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 175.20
+1.15 (0.66%)
At close: Aug 21, 2026
BOM:541153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 175.20 | 177.00 | 174.20 | 175.20 | 175.20 | 0.66% | 303,810 |
| Aug 20, 2026 | 169.90 | 175.80 | 169.90 | 174.05 | 174.05 | 2.81% | 650,539 |
| Aug 19, 2026 | 170.60 | 170.60 | 167.80 | 169.30 | 169.30 | -0.65% | 1,623,905 |
| Aug 18, 2026 | 173.25 | 174.00 | 170.15 | 170.40 | 170.40 | -1.65% | 281,506 |
| Aug 17, 2026 | 173.85 | 173.85 | 172.10 | 173.25 | 173.25 | 0.03% | 205,314 |
| Aug 14, 2026 | 175.15 | 176.25 | 173.60 | 174.70 | 173.20 | -0.77% | 266,645 |
| Aug 13, 2026 | 176.20 | 176.85 | 175.05 | 176.05 | 174.54 | -0.06% | 229,794 |
| Aug 12, 2026 | 173.65 | 176.75 | 172.80 | 176.15 | 174.64 | 1.24% | 508,441 |
| Aug 11, 2026 | 172.15 | 175.25 | 170.95 | 174.00 | 172.51 | 0.58% | 507,706 |
| Aug 10, 2026 | 176.30 | 176.70 | 172.30 | 173.00 | 171.51 | -1.31% | 2,930,054 |
| Aug 7, 2026 | 174.50 | 177.20 | 173.55 | 175.30 | 173.79 | -0.11% | 831,476 |
| Aug 6, 2026 | 173.70 | 176.70 | 173.60 | 175.50 | 173.99 | 0.17% | 3,632,997 |
| Aug 5, 2026 | 175.00 | 176.00 | 174.15 | 175.20 | 173.70 | 0.98% | 179,107 |
| Aug 4, 2026 | 174.80 | 175.15 | 173.20 | 173.50 | 172.01 | 0.09% | 163,317 |
| Aug 3, 2026 | 175.15 | 176.20 | 173.10 | 173.35 | 171.86 | -0.40% | 228,408 |
| Jul 31, 2026 | 173.75 | 175.35 | 172.85 | 174.05 | 172.56 | 0.81% | 395,215 |
| Jul 30, 2026 | 171.25 | 174.15 | 171.25 | 172.65 | 171.17 | -0.52% | 382,018 |
| Jul 29, 2026 | 169.00 | 174.05 | 168.10 | 173.55 | 172.06 | 2.81% | 515,564 |
| Jul 28, 2026 | 169.20 | 169.95 | 166.70 | 168.80 | 167.35 | -0.35% | 478,059 |
| Jul 27, 2026 | 167.35 | 170.55 | 166.80 | 169.40 | 167.95 | 2.05% | 990,699 |
| Jul 24, 2026 | 165.80 | 167.70 | 161.95 | 166.00 | 164.57 | 0.15% | 1,158,192 |
| Jul 23, 2026 | 173.95 | 176.00 | 164.90 | 165.75 | 164.33 | -4.41% | 3,074,846 |
| Jul 22, 2026 | 187.75 | 191.00 | 169.65 | 173.40 | 171.91 | -16.87% | 6,138,385 |
| Jul 21, 2026 | 212.00 | 215.90 | 207.00 | 208.60 | 206.81 | -1.30% | 479,988 |
| Jul 20, 2026 | 213.55 | 213.55 | 209.65 | 211.35 | 209.54 | -0.87% | 205,466 |
| Jul 17, 2026 | 214.35 | 216.05 | 211.70 | 213.20 | 211.37 | -0.56% | 357,277 |
| Jul 16, 2026 | 217.85 | 218.15 | 213.20 | 214.40 | 212.56 | -1.02% | 450,480 |
| Jul 15, 2026 | 210.40 | 220.70 | 209.15 | 216.60 | 214.74 | 4.26% | 971,344 |
| Jul 14, 2026 | 208.00 | 210.50 | 206.90 | 207.75 | 205.97 | -2.46% | 262,169 |
| Jul 13, 2026 | 207.55 | 214.15 | 207.15 | 213.00 | 211.17 | 1.31% | 1,073,166 |
| Jul 10, 2026 | 201.25 | 211.75 | 200.80 | 210.25 | 208.44 | 5.15% | 1,257,680 |
| Jul 9, 2026 | 197.25 | 200.95 | 197.25 | 199.95 | 198.23 | 2.07% | 161,689 |
| Jul 8, 2026 | 204.60 | 204.60 | 194.85 | 195.90 | 194.22 | -4.46% | 338,327 |
| Jul 7, 2026 | 209.00 | 211.70 | 204.70 | 205.05 | 203.29 | -1.09% | 602,213 |
| Jul 6, 2026 | 200.80 | 208.75 | 200.60 | 207.30 | 205.52 | 3.37% | 1,088,808 |
| Jul 3, 2026 | 207.90 | 207.90 | 198.40 | 200.55 | 198.83 | -2.22% | 442,089 |
| Jul 2, 2026 | 205.30 | 207.35 | 203.50 | 205.10 | 203.34 | 0.17% | 253,317 |
| Jul 1, 2026 | 204.00 | 206.80 | 202.90 | 204.75 | 202.99 | 0.29% | 229,416 |
| Jun 30, 2026 | 199.90 | 205.00 | 199.85 | 204.15 | 202.40 | 0.89% | 676,650 |
| Jun 29, 2026 | 203.25 | 205.35 | 197.70 | 202.35 | 200.61 | 0.27% | 644,565 |
| Jun 25, 2026 | 212.50 | 213.20 | 197.55 | 201.80 | 200.07 | -4.77% | 1,643,302 |
| Jun 24, 2026 | 207.15 | 214.15 | 204.75 | 211.90 | 210.08 | 2.29% | 816,762 |
| Jun 23, 2026 | 209.95 | 210.10 | 204.30 | 207.15 | 205.37 | -0.46% | 207,648 |
| Jun 22, 2026 | 208.40 | 210.70 | 206.80 | 208.10 | 206.31 | - | 269,368 |
| Jun 19, 2026 | 214.25 | 214.25 | 206.95 | 208.10 | 206.31 | -2.85% | 416,980 |
| Jun 18, 2026 | 214.30 | 215.30 | 211.75 | 214.20 | 212.36 | 0.19% | 440,807 |
| Jun 17, 2026 | 218.35 | 218.35 | 213.25 | 213.80 | 211.96 | -1.34% | 619,615 |
| Jun 16, 2026 | 212.10 | 218.00 | 207.55 | 216.70 | 214.84 | 2.75% | 1,184,041 |
| Jun 15, 2026 | 208.65 | 214.80 | 208.55 | 210.90 | 209.09 | 3.13% | 649,522 |
| Jun 12, 2026 | 198.20 | 205.95 | 194.35 | 204.50 | 202.74 | 5.44% | 916,904 |