Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 173.37
+0.14 (0.08%)
Aug 25, 2025, 9:30 AM IST
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 175.89 | 176.69 | 172.85 | 173.23 | 173.23 | -2.03% | 2,286,721 |
| Aug 21, 2025 | 174.28 | 177.39 | 173.80 | 176.82 | 176.82 | 1.46% | 5,021,944 |
| Aug 20, 2025 | 173.10 | 175.74 | 172.29 | 174.28 | 174.28 | 0.16% | 5,351,150 |
| Aug 19, 2025 | 167.32 | 174.42 | 165.54 | 174.01 | 174.01 | 4.10% | 7,951,208 |
| Aug 18, 2025 | 165.00 | 169.35 | 164.91 | 167.15 | 167.15 | 2.31% | 4,424,594 |
| Aug 14, 2025 | 165.80 | 165.80 | 163.01 | 163.38 | 163.38 | -1.40% | 2,018,807 |
| Aug 13, 2025 | 166.95 | 168.39 | 164.84 | 165.70 | 164.20 | -0.60% | 2,358,385 |
| Aug 12, 2025 | 166.06 | 167.90 | 165.61 | 166.70 | 165.19 | 0.39% | 2,346,697 |
| Aug 11, 2025 | 165.24 | 166.69 | 163.90 | 166.06 | 164.56 | 0.53% | 2,123,286 |
| Aug 8, 2025 | 166.15 | 168.98 | 164.70 | 165.19 | 163.69 | -0.57% | 3,904,095 |
| Aug 7, 2025 | 163.50 | 166.74 | 162.25 | 166.13 | 164.63 | 0.97% | 4,101,164 |
| Aug 6, 2025 | 166.75 | 166.80 | 163.91 | 164.54 | 163.05 | -0.81% | 4,382,033 |
| Aug 5, 2025 | 168.03 | 168.89 | 164.78 | 165.89 | 164.39 | -1.27% | 3,028,618 |
| Aug 4, 2025 | 164.06 | 168.65 | 163.10 | 168.03 | 166.51 | 2.82% | 5,156,068 |
| Aug 1, 2025 | 168.00 | 168.58 | 163.00 | 163.42 | 161.94 | -2.77% | 3,579,216 |
| Jul 31, 2025 | 167.20 | 169.71 | 166.42 | 168.08 | 166.56 | -0.11% | 7,725,352 |
| Jul 30, 2025 | 174.23 | 174.23 | 167.85 | 168.27 | 166.75 | -2.98% | 5,407,714 |
| Jul 29, 2025 | 175.00 | 176.75 | 172.30 | 173.44 | 171.87 | -0.91% | 6,143,547 |
| Jul 28, 2025 | 178.18 | 178.97 | 174.31 | 175.03 | 173.45 | -1.77% | 7,153,824 |
| Jul 25, 2025 | 183.00 | 183.84 | 176.70 | 178.19 | 176.58 | -3.24% | 14,316,713 |
| Jul 24, 2025 | 182.00 | 184.63 | 181.20 | 184.15 | 182.48 | 1.50% | 6,995,100 |
| Jul 23, 2025 | 181.30 | 181.79 | 179.65 | 181.43 | 179.79 | 0.27% | 2,988,640 |
| Jul 22, 2025 | 182.30 | 183.00 | 178.50 | 180.94 | 179.30 | -0.72% | 6,625,459 |
| Jul 21, 2025 | 180.90 | 184.23 | 178.70 | 182.25 | 180.60 | -2.55% | 16,865,012 |
| Jul 18, 2025 | 184.64 | 188.15 | 183.88 | 187.02 | 185.33 | 0.99% | 12,486,141 |
| Jul 17, 2025 | 183.68 | 185.90 | 182.40 | 185.19 | 183.51 | 0.82% | 6,528,616 |
| Jul 16, 2025 | 179.50 | 184.25 | 179.06 | 183.68 | 182.02 | 1.96% | 14,744,475 |
| Jul 15, 2025 | 175.26 | 182.00 | 175.26 | 180.15 | 178.52 | 2.86% | 15,063,755 |
| Jul 14, 2025 | 175.00 | 177.14 | 174.38 | 175.14 | 173.55 | -0.26% | 2,551,186 |
| Jul 11, 2025 | 178.24 | 179.70 | 174.85 | 175.59 | 174.00 | -1.50% | 3,536,016 |
| Jul 10, 2025 | 178.05 | 179.17 | 177.07 | 178.26 | 176.65 | 0.13% | 5,182,308 |
| Jul 9, 2025 | 175.40 | 178.50 | 175.00 | 178.02 | 176.41 | 1.90% | 6,343,187 |
| Jul 8, 2025 | 177.55 | 178.25 | 173.80 | 174.70 | 173.12 | -1.57% | 6,386,907 |
| Jul 7, 2025 | 179.50 | 180.45 | 177.01 | 177.49 | 175.88 | -1.38% | 3,902,222 |
| Jul 4, 2025 | 180.50 | 182.44 | 176.63 | 179.98 | 178.35 | -2.15% | 13,448,770 |
| Jul 3, 2025 | 187.60 | 188.33 | 183.04 | 183.93 | 182.26 | -2.10% | 7,741,469 |
| Jul 2, 2025 | 190.25 | 190.90 | 187.09 | 187.88 | 186.18 | 0.37% | 11,547,245 |
| Jul 1, 2025 | 190.03 | 190.51 | 185.68 | 187.19 | 185.50 | -1.29% | 8,174,988 |
| Jun 30, 2025 | 186.01 | 192.48 | 185.31 | 189.64 | 187.92 | 2.17% | 11,427,314 |
| Jun 27, 2025 | 185.02 | 187.29 | 183.60 | 185.61 | 183.93 | 0.30% | 10,460,222 |
| Jun 26, 2025 | 182.00 | 185.72 | 181.51 | 185.06 | 183.38 | 1.69% | 9,133,245 |
| Jun 25, 2025 | 179.90 | 183.10 | 179.85 | 181.99 | 180.34 | 0.98% | 6,630,845 |
| Jun 24, 2025 | 181.51 | 183.00 | 179.47 | 180.22 | 178.59 | 0.01% | 5,708,164 |
| Jun 23, 2025 | 178.00 | 180.85 | 177.44 | 180.21 | 178.58 | 0.09% | 6,433,296 |
| Jun 20, 2025 | 177.50 | 181.20 | 177.50 | 180.05 | 178.42 | 1.01% | 3,887,013 |
| Jun 19, 2025 | 180.67 | 180.77 | 177.00 | 178.25 | 176.64 | -1.38% | 8,791,149 |
| Jun 18, 2025 | 175.99 | 181.67 | 175.57 | 180.75 | 179.11 | 3.28% | 17,600,866 |
| Jun 17, 2025 | 178.32 | 179.90 | 174.25 | 175.01 | 173.43 | -1.93% | 3,903,084 |
| Jun 16, 2025 | 175.15 | 178.81 | 172.00 | 178.46 | 176.84 | 1.87% | 7,843,085 |
| Jun 13, 2025 | 172.50 | 176.89 | 172.50 | 175.19 | 173.60 | -1.40% | 9,236,889 |