Bandhan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	151.65	155.50	150.27	153.42	153.42	2.29%	10,313,780
Mar 24, 2026	151.65	151.89	145.91	149.99	149.99	1.11%	8,127,874
Mar 23, 2026	156.50	156.57	145.77	148.34	148.34	-6.37%	16,048,370
Mar 20, 2026	159.31	161.58	156.53	158.44	158.44	0.24%	14,307,040
Mar 19, 2026	160.40	160.91	156.97	158.06	158.06	-3.33%	9,761,408
Mar 18, 2026	160.39	164.71	159.80	163.50	163.50	2.46%	7,991,527
Mar 17, 2026	163.00	163.99	158.19	159.58	159.58	-1.82%	10,502,380
Mar 16, 2026	175.00	176.38	153.94	162.54	162.54	-7.38%	36,301,060
Mar 13, 2026	176.80	177.99	173.20	175.50	175.50	-1.41%	9,424,744
Mar 12, 2026	180.00	181.47	177.20	178.01	178.01	-2.44%	5,408,689
Mar 11, 2026	182.00	184.81	180.20	182.47	182.47	0.12%	8,187,636
Mar 10, 2026	176.00	183.19	174.75	182.26	182.26	4.67%	8,931,139
Mar 9, 2026	178.00	178.00	172.16	174.12	174.12	-4.87%	10,295,012
Mar 6, 2026	185.50	185.89	182.02	183.03	183.03	-1.08%	8,295,229
Mar 5, 2026	178.01	186.10	177.62	185.03	185.03	4.30%	10,786,380
Mar 4, 2026	175.88	178.53	172.91	177.41	177.41	-0.14%	8,984,624
Mar 2, 2026	176.94	183.12	176.00	177.66	177.66	-2.37%	8,391,506
Feb 27, 2026	185.15	185.15	177.68	181.98	181.98	-2.21%	23,573,520
Feb 26, 2026	183.00	190.23	182.78	186.10	186.10	1.76%	19,052,650
Feb 25, 2026	180.55	183.30	179.00	182.88	182.88	1.29%	7,659,686
Feb 24, 2026	172.95	181.87	172.81	180.55	180.55	3.97%	20,492,050
Feb 23, 2026	172.00	173.87	171.18	173.65	173.65	1.34%	5,151,355
Feb 20, 2026	168.91	174.85	168.59	171.35	171.35	1.11%	7,763,008
Feb 19, 2026	171.74	173.48	168.09	169.47	169.47	-1.32%	4,280,941
Feb 18, 2026	168.50	172.20	167.59	171.74	171.74	1.97%	6,135,908
Feb 17, 2026	167.41	170.10	166.81	168.43	168.43	0.30%	4,077,654
Feb 16, 2026	164.50	168.50	163.64	167.93	167.93	1.51%	3,521,540
Feb 13, 2026	168.10	170.03	164.50	165.44	165.44	-2.42%	4,430,723
Feb 12, 2026	168.00	170.10	164.49	169.54	169.54	0.76%	26,226,740
Feb 11, 2026	166.70	169.75	164.54	168.26	168.26	0.94%	19,816,200
Feb 10, 2026	162.85	167.40	160.56	166.69	166.69	2.85%	21,526,680
Feb 9, 2026	159.50	162.75	159.50	162.07	162.07	1.91%	8,680,788
Feb 6, 2026	157.00	159.48	155.52	159.04	159.04	0.79%	5,269,308
Feb 5, 2026	157.20	158.30	156.59	157.80	157.80	0.29%	5,314,795
Feb 4, 2026	154.93	158.17	154.00	157.34	157.34	1.51%	8,284,585
Feb 3, 2026	153.00	155.50	151.21	155.00	155.00	4.33%	11,565,350
Feb 2, 2026	148.30	149.63	145.52	148.56	148.56	-	4,616,823
Feb 1, 2026	153.26	154.42	147.50	148.56	148.56	-3.94%	5,182,295
Jan 30, 2026	151.99	155.49	150.32	154.65	154.65	1.75%	10,411,870
Jan 29, 2026	153.40	154.40	150.37	151.99	151.99	-0.89%	7,047,526
Jan 28, 2026	149.00	154.41	148.99	153.35	153.35	2.91%	13,731,890
Jan 27, 2026	149.15	150.82	147.68	149.02	149.02	-0.21%	12,688,390
Jan 23, 2026	150.20	152.15	145.10	149.33	149.33	4.82%	66,066,660
Jan 22, 2026	139.00	144.00	138.03	142.46	142.46	3.25%	12,348,700
Jan 21, 2026	139.00	141.69	136.90	137.98	137.98	-1.01%	13,633,130
Jan 20, 2026	142.60	142.75	138.90	139.39	139.39	-2.28%	8,318,034
Jan 19, 2026	144.50	145.24	142.06	142.64	142.64	-1.52%	6,442,060
Jan 16, 2026	144.60	145.90	143.23	144.84	144.84	-0.33%	8,110,476
Jan 14, 2026	142.60	146.00	142.52	145.32	145.32	1.36%	3,933,831
Jan 13, 2026	144.25	144.75	141.05	143.37	143.37	-0.26%	5,933,750