Bandhan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	143.00	144.39	141.21	143.74	143.74	-0.20%	5,300,196
Jan 9, 2026	145.30	146.25	143.29	144.03	144.03	-0.66%	3,963,220
Jan 8, 2026	147.64	147.82	143.71	144.98	144.98	-1.80%	5,855,201
Jan 7, 2026	147.60	148.35	146.10	147.64	147.64	-0.02%	4,564,682
Jan 6, 2026	148.00	148.95	146.58	147.67	147.67	0.33%	4,109,307
Jan 5, 2026	147.00	150.19	145.95	147.19	147.19	1.89%	12,619,070
Jan 2, 2026	144.50	145.90	142.65	144.46	144.46	0.19%	8,134,028
Jan 1, 2026	146.04	146.43	143.80	144.18	144.18	-1.12%	4,298,978
Dec 31, 2025	146.00	147.25	144.81	145.82	145.82	-	3,603,961
Dec 30, 2025	146.15	146.60	144.73	145.82	145.82	-0.16%	5,408,553
Dec 29, 2025	145.50	146.55	143.48	146.05	146.05	0.81%	3,804,621
Dec 26, 2025	146.51	146.62	144.49	144.88	144.88	-0.99%	3,776,615
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