Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 176.70
+2.80 (1.61%)
At close: Sep 11, 2026
BOM:541153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 170.50 | 178.45 | 170.50 | 176.70 | 176.70 | 1.61% | 768,903 |
| Sep 10, 2026 | 172.00 | 174.00 | 169.50 | 173.90 | 173.90 | 1.52% | 185,750 |
| Sep 9, 2026 | 170.45 | 174.95 | 168.80 | 171.30 | 171.30 | -0.41% | 438,567 |
| Sep 8, 2026 | 165.45 | 172.30 | 163.50 | 172.00 | 172.00 | 4.56% | 624,231 |
| Sep 7, 2026 | 164.00 | 166.40 | 161.80 | 164.50 | 164.50 | -0.30% | 342,616 |
| Sep 4, 2026 | 164.90 | 166.80 | 164.50 | 165.00 | 165.00 | 0.49% | 105,309 |
| Sep 3, 2026 | 162.90 | 168.15 | 162.90 | 164.20 | 164.20 | 1.55% | 509,503 |
| Sep 2, 2026 | 161.00 | 162.30 | 159.30 | 161.70 | 161.70 | -0.49% | 219,931 |
| Sep 1, 2026 | 163.40 | 164.60 | 161.70 | 162.50 | 162.50 | -0.85% | 301,432 |
| Aug 31, 2026 | 168.90 | 169.05 | 163.60 | 163.90 | 163.90 | -2.53% | 220,826 |
| Aug 28, 2026 | 170.10 | 170.50 | 167.70 | 168.15 | 168.15 | -1.09% | 258,703 |
| Aug 27, 2026 | 174.70 | 174.70 | 169.55 | 170.00 | 170.00 | -1.93% | 178,830 |
| Aug 26, 2026 | 173.75 | 176.35 | 172.85 | 173.35 | 173.35 | -0.20% | 262,752 |
| Aug 25, 2026 | 172.70 | 175.35 | 172.50 | 173.70 | 173.70 | -0.17% | 243,070 |
| Aug 24, 2026 | 174.20 | 180.65 | 173.35 | 174.00 | 174.00 | -0.68% | 896,249 |
| 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 |