Bandhan Bank Limited (BOM:541153)
India · Delayed Price · Currency is INR 155.80
+3.90 (2.57%)
At close: Oct 28, 2026
BOM:541153 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 152.55 | 156.95 | 150.85 | 155.80 | 155.80 | 2.57% | 491,978 |
| Oct 27, 2026 | 151.50 | 157.40 | 150.30 | 151.90 | 151.90 | 0.60% | 732,633 |
| Oct 26, 2026 | 149.50 | 151.50 | 143.70 | 151.00 | 151.00 | -0.30% | 504,839 |
| Oct 23, 2026 | 159.55 | 159.55 | 149.30 | 151.45 | 151.45 | -4.36% | 540,431 |
| Oct 22, 2026 | 159.00 | 160.80 | 156.25 | 158.35 | 158.35 | -0.41% | 238,912 |
| Oct 21, 2026 | 165.65 | 165.65 | 158.20 | 159.00 | 159.00 | -2.87% | 308,212 |
| Oct 19, 2026 | 168.05 | 169.45 | 163.70 | 163.70 | 163.70 | -2.30% | 274,160 |
| Oct 16, 2026 | 170.60 | 171.35 | 167.15 | 167.55 | 167.55 | -1.44% | 290,697 |
| Oct 15, 2026 | 168.85 | 174.25 | 168.45 | 170.00 | 170.00 | 0.86% | 426,571 |
| Oct 14, 2026 | 170.60 | 173.60 | 168.05 | 168.55 | 168.55 | -2.01% | 523,299 |
| Oct 13, 2026 | 161.80 | 172.80 | 161.55 | 172.00 | 172.00 | 9.31% | 1,940,925 |
| Oct 12, 2026 | 157.70 | 160.90 | 156.50 | 157.35 | 157.35 | - | 308,192 |
| Oct 9, 2026 | 156.40 | 161.20 | 154.00 | 157.35 | 157.35 | 1.09% | 642,183 |
| Oct 8, 2026 | 163.10 | 163.50 | 154.20 | 155.65 | 155.65 | -4.57% | 888,741 |
| Oct 7, 2026 | 164.20 | 167.50 | 161.50 | 163.10 | 163.10 | -0.67% | 535,573 |
| Oct 6, 2026 | 168.35 | 170.85 | 162.50 | 164.20 | 164.20 | -2.73% | 661,991 |
| Oct 5, 2026 | 174.05 | 176.70 | 168.10 | 168.80 | 168.80 | -3.71% | 539,182 |
| Oct 1, 2026 | 178.10 | 180.85 | 172.95 | 175.30 | 175.30 | -1.85% | 451,348 |
| Sep 30, 2026 | 184.95 | 184.95 | 177.50 | 178.60 | 178.60 | -3.46% | 556,047 |
| Sep 29, 2026 | 181.05 | 185.00 | 179.25 | 185.00 | 185.00 | 1.93% | 491,998 |
| Sep 28, 2026 | 187.00 | 187.00 | 180.60 | 181.50 | 181.50 | -2.94% | 275,963 |
| Sep 25, 2026 | 182.15 | 188.10 | 182.15 | 187.00 | 187.00 | 2.19% | 621,131 |
| Sep 24, 2026 | 187.70 | 189.15 | 182.60 | 183.00 | 183.00 | -4.24% | 1,053,608 |
| Sep 23, 2026 | 186.40 | 193.00 | 185.90 | 191.10 | 191.10 | 3.47% | 1,515,320 |
| Sep 22, 2026 | 180.25 | 185.00 | 180.00 | 184.70 | 184.70 | 3.39% | 1,348,871 |
| Sep 21, 2026 | 175.95 | 181.25 | 175.95 | 178.65 | 178.65 | 2.09% | 886,534 |
| Sep 18, 2026 | 172.80 | 178.30 | 172.75 | 175.00 | 175.00 | 2.07% | 949,155 |
| Sep 17, 2026 | 172.05 | 174.85 | 171.15 | 171.45 | 171.45 | -0.35% | 142,253 |
| Sep 16, 2026 | 173.05 | 173.60 | 169.35 | 172.05 | 172.05 | -1.40% | 346,984 |
| Sep 15, 2026 | 176.75 | 178.95 | 172.40 | 174.50 | 174.50 | -1.25% | 446,656 |
| 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% | 105,326 |
| 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% | 896,324 |
| 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 |