Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 163.42
-4.66 (-2.77%)
Aug 1, 2025, 3:30 PM IST
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 168.00 | 168.58 | 163.00 | 163.42 | 163.42 | -2.77% | 3,578,392 |
| Jul 31, 2025 | 167.20 | 169.71 | 166.42 | 168.08 | 168.08 | -0.11% | 7,725,352 |
| Jul 30, 2025 | 174.23 | 174.23 | 167.85 | 168.27 | 168.27 | -2.98% | 5,407,714 |
| Jul 29, 2025 | 175.00 | 176.75 | 172.30 | 173.44 | 173.44 | -0.91% | 6,143,547 |
| Jul 28, 2025 | 178.18 | 178.97 | 174.31 | 175.03 | 175.03 | -1.77% | 7,153,824 |
| Jul 25, 2025 | 183.00 | 183.84 | 176.70 | 178.19 | 178.19 | -3.24% | 14,316,713 |
| Jul 24, 2025 | 182.00 | 184.63 | 181.20 | 184.15 | 184.15 | 1.50% | 6,995,100 |
| Jul 23, 2025 | 181.30 | 181.79 | 179.65 | 181.43 | 181.43 | 0.27% | 2,988,640 |
| Jul 22, 2025 | 182.30 | 183.00 | 178.50 | 180.94 | 180.94 | -0.72% | 6,625,459 |
| Jul 21, 2025 | 180.90 | 184.23 | 178.70 | 182.25 | 182.25 | -2.55% | 16,865,012 |
| Jul 18, 2025 | 184.64 | 188.15 | 183.88 | 187.02 | 187.02 | 0.99% | 12,486,141 |
| Jul 17, 2025 | 183.68 | 185.90 | 182.40 | 185.19 | 185.19 | 0.82% | 6,528,616 |
| Jul 16, 2025 | 179.50 | 184.25 | 179.06 | 183.68 | 183.68 | 1.96% | 14,744,475 |
| Jul 15, 2025 | 175.26 | 182.00 | 175.26 | 180.15 | 180.15 | 2.86% | 15,063,755 |
| Jul 14, 2025 | 175.00 | 177.14 | 174.38 | 175.14 | 175.14 | -0.26% | 2,551,186 |
| Jul 11, 2025 | 178.24 | 179.70 | 174.85 | 175.59 | 175.59 | -1.50% | 3,536,016 |
| Jul 10, 2025 | 178.05 | 179.17 | 177.07 | 178.26 | 178.26 | 0.13% | 5,182,308 |
| Jul 9, 2025 | 175.40 | 178.50 | 175.00 | 178.02 | 178.02 | 1.90% | 6,343,187 |
| Jul 8, 2025 | 177.55 | 178.25 | 173.80 | 174.70 | 174.70 | -1.57% | 6,386,907 |
| Jul 7, 2025 | 179.50 | 180.45 | 177.01 | 177.49 | 177.49 | -1.38% | 3,902,222 |
| Jul 4, 2025 | 180.50 | 182.44 | 176.63 | 179.98 | 179.98 | -2.15% | 13,448,770 |
| Jul 3, 2025 | 187.60 | 188.33 | 183.04 | 183.93 | 183.93 | -2.10% | 7,741,469 |
| Jul 2, 2025 | 190.25 | 190.90 | 187.09 | 187.88 | 187.88 | 0.37% | 11,547,245 |
| Jul 1, 2025 | 190.03 | 190.51 | 185.68 | 187.19 | 187.19 | -1.29% | 8,174,988 |
| Jun 30, 2025 | 186.01 | 192.48 | 185.31 | 189.64 | 189.64 | 2.17% | 11,427,314 |
| Jun 27, 2025 | 185.02 | 187.29 | 183.60 | 185.61 | 185.61 | 0.30% | 10,460,222 |
| Jun 26, 2025 | 182.00 | 185.72 | 181.51 | 185.06 | 185.06 | 1.69% | 9,133,245 |
| Jun 25, 2025 | 179.90 | 183.10 | 179.85 | 181.99 | 181.99 | 0.98% | 6,630,845 |
| Jun 24, 2025 | 181.51 | 183.00 | 179.47 | 180.22 | 180.22 | 0.01% | 5,708,164 |
| Jun 23, 2025 | 178.00 | 180.85 | 177.44 | 180.21 | 180.21 | 0.09% | 6,433,296 |
| Jun 20, 2025 | 177.50 | 181.20 | 177.50 | 180.05 | 180.05 | 1.01% | 3,887,013 |
| Jun 19, 2025 | 180.67 | 180.77 | 177.00 | 178.25 | 178.25 | -1.38% | 8,791,149 |
| Jun 18, 2025 | 175.99 | 181.67 | 175.57 | 180.75 | 180.75 | 3.28% | 17,600,866 |
| Jun 17, 2025 | 178.32 | 179.90 | 174.25 | 175.01 | 175.01 | -1.93% | 3,903,084 |
| Jun 16, 2025 | 175.15 | 178.81 | 172.00 | 178.46 | 178.46 | 1.87% | 7,843,085 |
| Jun 13, 2025 | 172.50 | 176.89 | 172.50 | 175.19 | 175.19 | -1.40% | 9,236,889 |
| Jun 12, 2025 | 182.47 | 183.60 | 176.87 | 177.68 | 177.68 | -2.63% | 5,124,659 |
| Jun 11, 2025 | 181.23 | 182.88 | 179.25 | 182.47 | 182.47 | 0.76% | 11,857,062 |
| Jun 10, 2025 | 186.10 | 186.10 | 180.61 | 181.09 | 181.09 | -2.77% | 8,751,699 |
| Jun 9, 2025 | 175.30 | 187.46 | 174.98 | 186.24 | 186.24 | 7.31% | 46,611,797 |
| Jun 6, 2025 | 167.05 | 174.23 | 166.41 | 173.55 | 173.55 | 4.01% | 15,836,205 |
| Jun 5, 2025 | 169.80 | 170.65 | 166.52 | 166.86 | 166.86 | -1.28% | 6,421,997 |
| Jun 4, 2025 | 169.90 | 169.95 | 166.31 | 169.02 | 169.02 | -0.59% | 4,872,596 |
| Jun 3, 2025 | 173.75 | 173.95 | 169.50 | 170.02 | 170.02 | -1.58% | 3,690,601 |
| Jun 2, 2025 | 170.54 | 175.21 | 169.53 | 172.75 | 172.75 | 1.50% | 8,629,680 |
| May 30, 2025 | 170.93 | 171.92 | 167.10 | 170.19 | 170.19 | -0.43% | 6,012,565 |
| May 29, 2025 | 170.04 | 171.90 | 168.58 | 170.93 | 170.93 | 1.02% | 5,050,916 |
| May 28, 2025 | 169.00 | 171.20 | 168.58 | 169.21 | 169.21 | 0.15% | 4,767,092 |
| May 27, 2025 | 166.10 | 170.75 | 166.10 | 168.95 | 168.95 | 2.01% | 10,601,018 |
| May 26, 2025 | 165.65 | 166.68 | 164.40 | 165.62 | 165.62 | 0.10% | 3,139,994 |