Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 156.16
-1.44 (-0.91%)
Nov 4, 2025, 3:30 PM IST
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 158.20 | 158.28 | 154.87 | 156.16 | 156.16 | -0.91% | 16,071,931 |
| Nov 3, 2025 | 156.60 | 158.90 | 155.20 | 157.60 | 157.60 | 0.66% | 9,593,425 |
| Oct 31, 2025 | 164.10 | 164.90 | 156.01 | 156.56 | 156.56 | -8.22% | 61,847,492 |
| Oct 30, 2025 | 172.64 | 173.50 | 168.70 | 170.58 | 170.58 | -0.96% | 7,269,887 |
| Oct 29, 2025 | 175.93 | 175.93 | 171.69 | 172.23 | 172.23 | -1.93% | 5,931,417 |
| Oct 28, 2025 | 172.71 | 175.95 | 171.94 | 175.62 | 175.62 | 2.08% | 7,622,416 |
| Oct 27, 2025 | 171.00 | 173.64 | 170.00 | 172.04 | 172.04 | 1.20% | 6,864,109 |
| Oct 24, 2025 | 171.50 | 173.73 | 169.72 | 170.00 | 170.00 | -0.76% | 8,783,938 |
| Oct 23, 2025 | 167.52 | 172.84 | 166.65 | 171.31 | 171.31 | 3.21% | 13,932,402 |
| Oct 21, 2025 | 168.00 | 168.55 | 165.50 | 165.99 | 165.99 | -0.60% | 1,155,259 |
| Oct 20, 2025 | 162.50 | 168.57 | 162.21 | 166.99 | 166.99 | 3.73% | 11,102,986 |
| Oct 17, 2025 | 161.56 | 163.25 | 159.41 | 160.98 | 160.98 | -0.36% | 8,147,603 |
| Oct 16, 2025 | 163.50 | 164.65 | 160.85 | 161.56 | 161.56 | -1.00% | 5,939,654 |
| Oct 15, 2025 | 163.50 | 164.50 | 162.60 | 163.20 | 163.20 | 0.38% | 5,380,906 |
| Oct 14, 2025 | 169.20 | 169.30 | 161.56 | 162.59 | 162.59 | -3.50% | 10,676,188 |
| Oct 13, 2025 | 168.00 | 169.75 | 167.12 | 168.48 | 168.48 | -0.50% | 5,338,038 |
| Oct 10, 2025 | 163.30 | 170.09 | 163.07 | 169.32 | 169.32 | 3.69% | 10,328,003 |
| Oct 9, 2025 | 161.10 | 163.63 | 160.51 | 163.30 | 163.30 | 1.59% | 4,759,207 |
| Oct 8, 2025 | 165.00 | 165.00 | 160.41 | 160.74 | 160.74 | -2.27% | 6,821,084 |
| Oct 7, 2025 | 164.79 | 167.17 | 164.25 | 164.47 | 164.47 | -0.19% | 11,012,796 |
| Oct 6, 2025 | 166.52 | 167.33 | 164.36 | 164.79 | 164.79 | -0.70% | 6,240,755 |
| Oct 3, 2025 | 163.54 | 166.41 | 163.00 | 165.96 | 165.96 | 1.48% | 8,038,222 |
| Oct 1, 2025 | 163.00 | 165.15 | 160.28 | 163.54 | 163.54 | 0.82% | 8,546,560 |
| Sep 30, 2025 | 162.00 | 162.95 | 160.60 | 162.21 | 162.21 | 0.02% | 6,070,683 |
| Sep 29, 2025 | 155.78 | 162.75 | 155.78 | 162.18 | 162.18 | 4.62% | 18,008,398 |
| Sep 26, 2025 | 157.27 | 157.86 | 154.53 | 155.02 | 155.02 | -1.43% | 6,103,913 |
| Sep 25, 2025 | 158.00 | 159.34 | 156.79 | 157.27 | 157.27 | -0.76% | 6,446,897 |
| Sep 24, 2025 | 162.09 | 163.67 | 158.00 | 158.47 | 158.47 | -2.23% | 5,184,943 |
| Sep 23, 2025 | 163.50 | 164.00 | 158.50 | 162.09 | 162.09 | -0.67% | 10,403,417 |
| Sep 22, 2025 | 166.21 | 167.90 | 162.80 | 163.19 | 163.19 | -2.33% | 6,341,146 |
| Sep 19, 2025 | 167.00 | 168.25 | 165.05 | 167.08 | 167.08 | 0.10% | 4,457,698 |
| Sep 18, 2025 | 165.35 | 168.88 | 165.17 | 166.91 | 166.91 | 1.60% | 9,198,376 |
| Sep 17, 2025 | 163.50 | 164.54 | 162.55 | 164.28 | 164.28 | 0.99% | 4,619,945 |
| Sep 16, 2025 | 162.50 | 163.69 | 159.81 | 162.67 | 162.67 | 0.33% | 6,584,222 |
| Sep 15, 2025 | 166.00 | 166.17 | 161.80 | 162.14 | 162.14 | -1.66% | 5,750,385 |
| Sep 12, 2025 | 166.59 | 167.23 | 164.24 | 164.87 | 164.87 | -1.03% | 2,180,973 |
| Sep 11, 2025 | 166.70 | 168.75 | 166.14 | 166.59 | 166.59 | -0.13% | 1,725,062 |
| Sep 10, 2025 | 165.00 | 168.19 | 164.10 | 166.80 | 166.80 | 2.04% | 3,209,866 |
| Sep 9, 2025 | 164.70 | 165.12 | 163.05 | 163.46 | 163.46 | -0.66% | 1,152,491 |
| Sep 8, 2025 | 164.50 | 165.50 | 163.37 | 164.54 | 164.54 | 0.73% | 1,895,260 |
| Sep 5, 2025 | 162.80 | 164.34 | 161.40 | 163.34 | 163.34 | 0.53% | 2,708,705 |
| Sep 4, 2025 | 165.88 | 166.14 | 162.01 | 162.48 | 162.48 | -1.37% | 2,266,789 |
| Sep 3, 2025 | 162.05 | 165.47 | 162.05 | 164.73 | 164.73 | 1.66% | 2,636,678 |
| Sep 2, 2025 | 162.30 | 163.45 | 160.20 | 162.04 | 162.04 | 0.43% | 3,464,110 |
| Sep 1, 2025 | 162.00 | 163.45 | 159.53 | 161.34 | 161.34 | -0.28% | 6,313,785 |
| Aug 29, 2025 | 163.00 | 165.69 | 161.27 | 161.80 | 161.80 | -0.69% | 3,480,939 |
| Aug 28, 2025 | 165.85 | 165.85 | 162.50 | 162.93 | 162.93 | -1.77% | 2,513,794 |
| Aug 26, 2025 | 170.80 | 171.44 | 165.00 | 165.86 | 165.86 | -3.26% | 4,460,308 |
| Aug 25, 2025 | 173.23 | 174.29 | 171.14 | 171.45 | 171.45 | -1.03% | 3,915,337 |
| Aug 22, 2025 | 175.89 | 176.69 | 172.85 | 173.23 | 173.23 | -2.03% | 2,286,737 |