Bandhan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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