Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 149.64
-1.54 (-1.02%)
At close: Nov 27, 2025
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 150.00 | 152.50 | 149.72 | 151.18 | 151.18 | 1.04% | 4,999,472 |
| Nov 25, 2025 | 150.00 | 150.31 | 148.57 | 149.63 | 149.63 | -0.19% | 4,401,144 |
| Nov 24, 2025 | 149.10 | 150.90 | 148.10 | 149.91 | 149.91 | 0.54% | 7,482,792 |
| Nov 21, 2025 | 151.17 | 151.25 | 148.52 | 149.11 | 149.11 | -1.40% | 7,161,555 |
| Nov 20, 2025 | 153.00 | 153.59 | 151.03 | 151.22 | 151.22 | -1.09% | 3,386,488 |
| Nov 19, 2025 | 153.90 | 153.90 | 152.10 | 152.88 | 152.88 | -0.18% | 3,087,236 |
| Nov 18, 2025 | 155.10 | 155.52 | 152.90 | 153.16 | 153.16 | -1.05% | 3,409,847 |
| Nov 17, 2025 | 154.99 | 157.75 | 154.55 | 154.78 | 154.78 | 0.12% | 5,810,479 |
| Nov 14, 2025 | 154.30 | 155.26 | 153.40 | 154.59 | 154.59 | 0.30% | 4,141,559 |
| Nov 13, 2025 | 155.50 | 156.07 | 154.00 | 154.13 | 154.13 | -1.10% | 3,841,132 |
| Nov 12, 2025 | 151.09 | 156.30 | 151.09 | 155.85 | 155.85 | 3.25% | 8,535,481 |
| Nov 11, 2025 | 152.80 | 153.50 | 149.32 | 150.94 | 150.94 | -1.02% | 6,636,127 |
| Nov 10, 2025 | 154.39 | 155.27 | 152.25 | 152.50 | 152.50 | -0.79% | 7,260,687 |
| Nov 7, 2025 | 152.93 | 155.18 | 151.76 | 153.71 | 153.71 | 0.51% | 16,575,530 |
| Nov 6, 2025 | 156.89 | 156.89 | 151.36 | 152.93 | 152.93 | -2.07% | 12,978,520 |
| Nov 4, 2025 | 158.20 | 158.28 | 154.87 | 156.16 | 156.16 | -0.91% | 16,071,970 |
| 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% | 61,847,490 |
| 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% | 13,932,400 |
| 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% | 11,102,980 |
| 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% | 10,676,180 |
| Oct 13, 2025 | 168.00 | 169.75 | 167.12 | 168.48 | 168.48 | -0.50% | 5,337,566 |
| Oct 10, 2025 | 163.30 | 170.09 | 163.07 | 169.32 | 169.32 | 3.69% | 10,328,000 |
| 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% | 11,012,790 |
| 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% | 8,546,404 |
| 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% | 18,008,390 |
| 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% | 10,403,410 |
| 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 |