Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 175.10
+0.94 (0.54%)
Aug 21, 2026, 3:15 PM IST
Bandhan Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 174.78 | 177.09 | 174.16 | 175.10 | 175.10 | 0.54% | 6,671,543 |
| Aug 20, 2026 | 170.10 | 175.95 | 170.10 | 174.16 | 174.16 | 2.93% | 8,020,125 |
| Aug 19, 2026 | 170.51 | 170.89 | 167.64 | 169.20 | 169.20 | -0.76% | 4,976,272 |
| Aug 18, 2026 | 173.25 | 174.00 | 170.21 | 170.50 | 170.50 | -1.59% | 4,548,748 |
| Aug 17, 2026 | 174.20 | 174.20 | 172.15 | 173.25 | 173.25 | 0.12% | 2,639,964 |
| Aug 14, 2026 | 175.50 | 176.30 | 173.51 | 174.55 | 173.05 | -0.77% | 2,509,360 |
| Aug 13, 2026 | 176.00 | 176.78 | 175.16 | 175.90 | 174.39 | -0.06% | 2,979,357 |
| Aug 12, 2026 | 173.82 | 176.79 | 172.57 | 176.00 | 174.49 | 1.15% | 7,049,218 |
| Aug 11, 2026 | 172.62 | 175.30 | 171.00 | 174.00 | 172.50 | 0.80% | 5,260,473 |
| Aug 10, 2026 | 176.05 | 176.67 | 172.30 | 172.62 | 171.14 | -1.93% | 6,631,422 |
| Aug 7, 2026 | 174.66 | 177.20 | 173.52 | 176.02 | 174.51 | 0.78% | 10,729,624 |
| Aug 6, 2026 | 173.00 | 176.80 | 173.00 | 174.66 | 173.16 | 2.46% | 28,299,072 |
| Aug 5, 2026 | 174.80 | 176.15 | 170.46 | 170.46 | 169.00 | -1.81% | 7,569,963 |
| Aug 4, 2026 | 174.44 | 175.22 | 173.12 | 173.60 | 172.11 | -0.03% | 8,403,143 |
| Aug 3, 2026 | 175.14 | 176.25 | 172.59 | 173.65 | 172.16 | -0.28% | 5,621,918 |
| Jul 31, 2026 | 173.40 | 175.40 | 173.28 | 174.13 | 172.63 | 0.82% | 7,033,133 |
| Jul 30, 2026 | 173.20 | 174.23 | 171.44 | 172.72 | 171.24 | -0.50% | 9,336,125 |
| Jul 29, 2026 | 169.00 | 174.06 | 168.05 | 173.58 | 172.09 | 2.81% | 19,391,311 |
| Jul 28, 2026 | 169.00 | 169.97 | 166.61 | 168.84 | 167.39 | -0.35% | 9,940,396 |
| Jul 27, 2026 | 167.50 | 170.64 | 166.82 | 169.43 | 167.97 | 2.11% | 13,639,409 |
| Jul 24, 2026 | 165.50 | 167.71 | 161.95 | 165.93 | 164.50 | 0.05% | 29,585,433 |
| Jul 23, 2026 | 173.55 | 176.00 | 164.85 | 165.84 | 164.41 | -4.41% | 44,729,469 |
| Jul 22, 2026 | 187.95 | 192.22 | 169.56 | 173.50 | 172.01 | -16.92% | 156,943,419 |
| Jul 21, 2026 | 211.90 | 215.92 | 206.60 | 208.83 | 207.04 | -1.19% | 12,313,601 |
| Jul 20, 2026 | 213.60 | 213.88 | 209.57 | 211.34 | 209.52 | -0.90% | 7,759,701 |
| Jul 17, 2026 | 213.86 | 216.09 | 211.74 | 213.25 | 211.42 | -0.55% | 6,777,972 |
| Jul 16, 2026 | 217.13 | 218.00 | 213.00 | 214.42 | 212.58 | -0.97% | 7,387,473 |
| Jul 15, 2026 | 208.75 | 220.76 | 208.51 | 216.52 | 214.66 | 4.16% | 23,750,005 |
| Jul 14, 2026 | 208.00 | 210.60 | 206.40 | 207.87 | 206.08 | -2.48% | 5,837,526 |
| Jul 13, 2026 | 208.00 | 214.20 | 207.29 | 213.15 | 211.32 | 1.50% | 10,596,594 |
| Jul 10, 2026 | 201.00 | 211.80 | 200.92 | 210.00 | 208.20 | 5.07% | 20,211,763 |
| Jul 9, 2026 | 197.00 | 201.00 | 197.00 | 199.86 | 198.14 | 1.95% | 4,750,464 |
| Jul 8, 2026 | 204.94 | 204.95 | 194.82 | 196.04 | 194.36 | -4.42% | 12,422,435 |
| Jul 7, 2026 | 208.75 | 211.80 | 204.69 | 205.10 | 203.34 | -1.10% | 8,844,763 |
| Jul 6, 2026 | 200.65 | 208.80 | 200.65 | 207.39 | 205.61 | 3.38% | 12,399,211 |
| Jul 3, 2026 | 206.12 | 206.12 | 198.36 | 200.60 | 198.88 | -2.19% | 5,565,751 |
| Jul 2, 2026 | 205.04 | 207.39 | 203.68 | 205.10 | 203.34 | 0.03% | 3,470,248 |
| Jul 1, 2026 | 204.20 | 206.80 | 202.79 | 205.04 | 203.28 | 0.42% | 5,131,300 |
| Jun 30, 2026 | 199.85 | 205.18 | 199.61 | 204.18 | 202.43 | 0.91% | 11,101,201 |
| Jun 29, 2026 | 203.92 | 205.30 | 197.74 | 202.33 | 200.59 | 0.28% | 13,593,508 |
| Jun 25, 2026 | 212.65 | 213.59 | 197.50 | 201.76 | 200.03 | -4.72% | 31,399,294 |
| Jun 24, 2026 | 206.70 | 214.22 | 204.10 | 211.76 | 209.94 | 2.24% | 10,287,087 |
| Jun 23, 2026 | 209.90 | 210.34 | 204.27 | 207.12 | 205.34 | -0.58% | 5,936,152 |
| Jun 22, 2026 | 209.00 | 210.77 | 206.96 | 208.33 | 206.54 | 0.12% | 2,910,957 |
| Jun 19, 2026 | 214.00 | 214.00 | 207.01 | 208.09 | 206.30 | -2.89% | 7,902,818 |
| Jun 18, 2026 | 213.76 | 215.41 | 211.80 | 214.28 | 212.44 | 0.24% | 4,553,796 |
| Jun 17, 2026 | 217.82 | 217.98 | 213.10 | 213.76 | 211.92 | -1.37% | 9,233,245 |
| Jun 16, 2026 | 213.08 | 218.13 | 207.50 | 216.74 | 214.88 | 2.78% | 14,775,470 |
| Jun 15, 2026 | 208.00 | 214.94 | 208.00 | 210.88 | 209.07 | 3.07% | 13,330,720 |
| Jun 12, 2026 | 198.00 | 206.17 | 194.40 | 204.60 | 202.84 | 5.52% | 10,237,540 |