Bandhan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	173.40	175.40	173.28	174.13	174.13	0.82%	7,033,133
Jul 30, 2026	173.20	174.23	171.44	172.72	172.72	-0.50%	9,336,125
Jul 29, 2026	169.00	174.06	168.05	173.58	173.58	2.81%	19,391,311
Jul 28, 2026	169.00	169.97	166.61	168.84	168.84	-0.35%	9,940,396
Jul 27, 2026	167.50	170.64	166.82	169.43	169.43	2.11%	13,639,409
Jul 24, 2026	165.50	167.71	161.95	165.93	165.93	0.05%	29,585,430
Jul 23, 2026	173.55	176.00	164.85	165.84	165.84	-4.41%	44,729,469
Jul 22, 2026	187.95	192.22	169.56	173.50	173.50	-16.92%	156,943,419
Jul 21, 2026	211.90	215.92	206.60	208.83	208.83	-1.19%	12,313,601
Jul 20, 2026	213.60	213.88	209.57	211.34	211.34	-0.90%	7,759,701
Jul 17, 2026	213.86	216.09	211.74	213.25	213.25	-0.55%	6,777,972
Jul 16, 2026	217.13	218.00	213.00	214.42	214.42	-0.97%	7,387,473
Jul 15, 2026	208.75	220.76	208.51	216.52	216.52	4.16%	23,750,005
Jul 14, 2026	208.00	210.60	206.40	207.87	207.87	-2.48%	5,837,526
Jul 13, 2026	208.00	214.20	207.29	213.15	213.15	1.50%	10,596,594
Jul 10, 2026	201.00	211.80	200.92	210.00	210.00	5.07%	20,211,760
Jul 9, 2026	197.00	201.00	197.00	199.86	199.86	1.95%	4,750,464
Jul 8, 2026	204.94	204.95	194.82	196.04	196.04	-4.42%	12,422,435
Jul 7, 2026	208.75	211.80	204.69	205.10	205.10	-1.10%	8,844,763
Jul 6, 2026	200.65	208.80	200.65	207.39	207.39	3.38%	12,399,211
Jul 3, 2026	206.12	206.12	198.36	200.60	200.60	-2.19%	5,565,751
Jul 2, 2026	205.04	207.39	203.68	205.10	205.10	0.03%	3,470,248
Jul 1, 2026	204.20	206.80	202.79	205.04	205.04	0.42%	5,131,300
Jun 30, 2026	199.85	205.18	199.61	204.18	204.18	0.91%	11,101,201
Jun 29, 2026	203.92	205.30	197.74	202.33	202.33	0.28%	13,593,508
Jun 25, 2026	212.65	213.59	197.50	201.76	201.76	-4.72%	31,399,294
Jun 24, 2026	206.70	214.22	204.10	211.76	211.76	2.24%	10,287,087
Jun 23, 2026	209.90	210.34	204.27	207.12	207.12	-0.58%	5,936,152
Jun 22, 2026	209.00	210.77	206.96	208.33	208.33	0.12%	2,910,957
Jun 19, 2026	214.00	214.00	207.01	208.09	208.09	-2.89%	7,902,818
Jun 18, 2026	213.76	215.41	211.80	214.28	214.28	0.24%	4,553,796
Jun 17, 2026	217.82	217.98	213.10	213.76	213.76	-1.37%	9,233,245
Jun 16, 2026	213.08	218.13	207.50	216.74	216.74	2.78%	14,775,470
Jun 15, 2026	208.00	214.94	208.00	210.88	210.88	3.07%	13,330,720
Jun 12, 2026	198.00	206.17	194.40	204.60	204.60	5.52%	10,237,540
Jun 11, 2026	199.38	201.70	193.51	193.90	193.90	-2.93%	7,607,741
Jun 10, 2026	206.93	208.77	198.84	199.76	199.76	-3.47%	6,029,012
Jun 9, 2026	203.92	208.94	203.71	206.94	206.94	1.99%	9,997,536
Jun 8, 2026	203.00	205.84	201.74	202.91	202.91	-1.44%	3,917,135
Jun 5, 2026	205.55	208.95	203.36	205.87	205.87	0.21%	6,152,884
Jun 4, 2026	207.00	207.05	203.82	205.44	205.44	-1.05%	4,284,782
Jun 3, 2026	208.00	209.44	201.00	207.62	207.62	0.63%	11,101,290
Jun 2, 2026	205.09	208.95	203.50	206.33	206.33	-0.39%	7,625,242
Jun 1, 2026	210.00	211.41	205.45	207.14	207.14	-0.56%	9,048,068
May 29, 2026	205.93	212.48	205.93	208.30	208.30	1.20%	17,292,700
May 27, 2026	200.51	208.26	200.51	205.83	205.83	2.71%	12,630,850
May 26, 2026	197.00	203.69	197.00	200.40	200.40	1.74%	18,270,680
May 25, 2026	196.51	199.58	195.20	196.97	196.97	1.21%	11,447,060
May 22, 2026	191.08	196.87	190.42	194.61	194.61	1.85%	11,298,203
May 21, 2026	193.01	194.30	190.50	191.08	191.08	-0.56%	7,549,122