Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 146.35
-2.99 (-2.00%)
Dec 24, 2025, 3:30 PM IST
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 149.90 | 149.90 | 146.13 | 146.33 | 146.33 | -2.02% | 3,955,280 |
| Dec 23, 2025 | 149.50 | 150.50 | 148.45 | 149.34 | 149.34 | 0.25% | 2,568,295 |
| Dec 22, 2025 | 150.00 | 151.70 | 148.40 | 148.97 | 148.97 | -0.75% | 4,041,037 |
| Dec 19, 2025 | 146.60 | 150.50 | 144.95 | 150.09 | 150.09 | 3.28% | 10,953,964 |
| Dec 18, 2025 | 148.00 | 148.50 | 145.05 | 145.33 | 145.33 | -1.70% | 5,703,173 |
| Dec 17, 2025 | 150.05 | 150.38 | 147.05 | 147.84 | 147.84 | -1.10% | 4,610,967 |
| Dec 16, 2025 | 151.00 | 151.90 | 148.50 | 149.49 | 149.49 | -1.52% | 4,429,209 |
| Dec 15, 2025 | 149.10 | 152.20 | 148.01 | 151.79 | 151.79 | 1.48% | 9,612,799 |
| Dec 12, 2025 | 145.25 | 150.35 | 145.25 | 149.57 | 149.57 | 2.95% | 12,007,350 |
| Dec 11, 2025 | 141.50 | 145.60 | 140.51 | 145.29 | 145.29 | 2.79% | 6,392,124 |
| Dec 10, 2025 | 141.00 | 143.24 | 140.18 | 141.34 | 141.34 | 0.24% | 5,203,854 |
| Dec 9, 2025 | 135.71 | 141.40 | 134.25 | 141.00 | 141.00 | 4.08% | 9,961,299 |
| Dec 8, 2025 | 140.23 | 141.78 | 134.90 | 135.47 | 135.47 | -3.29% | 7,995,242 |
| Dec 5, 2025 | 146.50 | 146.64 | 139.50 | 140.08 | 140.08 | -4.13% | 14,523,533 |
| Dec 4, 2025 | 146.78 | 147.75 | 145.68 | 146.12 | 146.12 | -0.45% | 3,582,527 |
| Dec 3, 2025 | 150.00 | 150.19 | 145.83 | 146.78 | 146.78 | -2.00% | 6,115,298 |
| Dec 2, 2025 | 150.01 | 152.40 | 149.21 | 149.78 | 149.78 | -0.18% | 16,272,094 |
| Dec 1, 2025 | 151.11 | 151.20 | 149.38 | 150.05 | 150.05 | -0.21% | 6,906,158 |
| Nov 28, 2025 | 150.80 | 152.21 | 149.81 | 150.36 | 150.36 | 0.48% | 4,578,914 |
| Nov 27, 2025 | 152.00 | 152.22 | 149.25 | 149.64 | 149.64 | -1.02% | 4,904,968 |
| 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 |