Skip to main content
logo
Bandhan Bank Limited (BOM:541153)
India flag India · Delayed Price · Currency is INR
174.05
+1.40 (0.81%)
At close: Jul 31, 2026

BOM:541153 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026173.75175.35172.85174.05174.050.81%395,215
Jul 30, 2026171.25174.15171.25172.65172.65-0.52%382,018
Jul 29, 2026169.00174.05168.10173.55173.552.81%515,487
Jul 28, 2026169.20169.95166.70168.80168.80-0.35%478,059
Jul 27, 2026167.35170.55166.80169.40169.402.05%990,699
Jul 24, 2026165.80167.70161.95166.00166.000.15%1,158,192
Jul 23, 2026173.95176.00164.90165.75165.75-4.41%3,074,846
Jul 22, 2026187.75191.00169.65173.40173.40-16.87%6,138,385
Jul 21, 2026212.00215.90207.00208.60208.60-1.30%479,988
Jul 20, 2026213.55213.55209.65211.35211.35-0.87%205,466
Jul 17, 2026214.35216.05211.70213.20213.20-0.56%357,277
Jul 16, 2026217.85218.15213.20214.40214.40-1.02%450,480
Jul 15, 2026210.40220.70209.15216.60216.604.26%971,344
Jul 14, 2026208.00210.50206.90207.75207.75-2.46%262,169
Jul 13, 2026207.55214.15207.15213.00213.001.31%1,073,166
Jul 10, 2026201.25211.75200.80210.25210.255.15%1,257,680
Jul 9, 2026197.25200.95197.25199.95199.952.07%161,689
Jul 8, 2026204.60204.60194.85195.90195.90-4.46%338,327
Jul 7, 2026209.00211.70204.70205.05205.05-1.09%602,213
Jul 6, 2026200.80208.75200.60207.30207.303.37%1,088,808
Jul 3, 2026207.90207.90198.40200.55200.55-2.22%442,089
Jul 2, 2026205.30207.35203.50205.10205.100.17%253,317
Jul 1, 2026204.00206.80202.90204.75204.750.29%229,416
Jun 30, 2026199.90205.00199.85204.15204.150.89%676,650
Jun 29, 2026203.25205.35197.70202.35202.350.27%644,565
Jun 25, 2026212.50213.20197.55201.80201.80-4.77%1,643,137
Jun 24, 2026207.15214.15204.75211.90211.902.29%816,737
Jun 23, 2026209.95210.10204.30207.15207.15-0.46%207,563
Jun 22, 2026208.40210.70206.80208.10208.10-269,368
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