Bandhan Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	189.50	192.98	187.70	192.15	192.15	0.49%	6,147,752
May 19, 2026	191.00	192.51	189.00	191.21	191.21	0.46%	4,802,152
May 18, 2026	192.00	192.49	186.55	190.34	190.34	-2.12%	7,391,229
May 15, 2026	199.04	200.19	194.01	194.46	194.46	-2.30%	4,906,699
May 14, 2026	196.00	200.85	194.59	199.04	199.04	2.13%	8,185,930
May 13, 2026	196.09	200.73	194.50	194.88	194.88	-0.61%	11,577,280
May 12, 2026	200.00	203.80	195.46	196.07	196.07	-2.56%	11,160,160
May 11, 2026	203.52	204.90	199.91	201.23	201.23	-2.37%	11,407,010
May 8, 2026	207.44	207.95	203.68	206.11	206.11	-0.73%	10,392,290
May 7, 2026	208.80	209.39	206.00	207.63	207.63	-0.60%	9,483,087
May 6, 2026	209.00	210.63	205.12	208.88	208.88	1.18%	14,798,400
May 5, 2026	206.41	208.00	204.10	206.44	206.44	-0.15%	14,086,510
May 4, 2026	202.70	212.66	201.30	206.76	206.76	3.52%	40,101,670
Apr 30, 2026	198.00	201.96	194.47	199.72	199.72	0.72%	27,193,260
Apr 29, 2026	186.01	204.44	186.01	198.30	198.30	11.00%	127,812,200
Apr 28, 2026	179.66	183.09	177.70	178.65	178.65	-1.77%	8,518,404
Apr 27, 2026	174.60	182.60	174.07	181.87	181.87	4.12%	14,244,510
Apr 24, 2026	173.81	175.08	168.80	174.67	174.67	0.44%	10,835,820
Apr 23, 2026	173.73	174.68	171.10	173.90	173.90	-1.48%	9,829,448
Apr 22, 2026	175.00	177.12	171.58	176.52	176.52	0.22%	8,444,289
Apr 21, 2026	175.29	178.33	174.51	176.13	176.13	0.40%	4,188,454
Apr 20, 2026	174.25	177.00	170.61	175.43	175.43	0.55%	7,549,338
Apr 17, 2026	174.70	176.28	172.51	174.47	174.47	0.17%	4,242,898
Apr 16, 2026	175.30	177.09	172.42	174.18	174.18	0.24%	9,311,571
Apr 15, 2026	169.10	176.32	169.02	173.77	173.77	4.22%	11,535,340
Apr 13, 2026	164.00	167.45	161.36	166.73	166.73	-0.80%	5,562,399
Apr 10, 2026	165.94	169.86	165.89	168.07	168.07	1.28%	6,042,821
Apr 9, 2026	164.61	167.92	162.14	165.94	165.94	0.72%	8,691,283
Apr 8, 2026	155.20	166.12	155.20	164.75	164.75	10.47%	26,384,850
Apr 7, 2026	152.00	152.00	147.60	149.13	149.13	-2.26%	6,091,241
Apr 6, 2026	148.00	153.23	144.03	152.58	152.58	4.26%	15,519,780
Apr 2, 2026	145.58	147.79	140.70	146.34	146.34	-0.90%	11,739,280
Apr 1, 2026	144.55	149.40	144.43	147.67	147.67	4.47%	6,299,255
Mar 30, 2026	146.14	147.00	141.07	141.35	141.35	-5.08%	10,885,370
Mar 27, 2026	152.76	152.76	148.31	148.91	148.91	-2.94%	6,274,116
Mar 25, 2026	151.65	155.50	150.27	153.42	153.42	2.29%	10,313,780
Mar 24, 2026	151.65	151.89	145.91	149.99	149.99	1.11%	8,127,874
Mar 23, 2026	156.50	156.57	145.77	148.34	148.34	-6.37%	16,048,370
Mar 20, 2026	159.31	161.58	156.53	158.44	158.44	0.24%	14,307,040
Mar 19, 2026	160.40	160.91	156.97	158.06	158.06	-3.33%	9,761,408
Mar 18, 2026	160.39	164.71	159.80	163.50	163.50	2.46%	7,991,527
Mar 17, 2026	163.00	163.99	158.19	159.58	159.58	-1.82%	10,502,380
Mar 16, 2026	175.00	176.38	153.94	162.54	162.54	-7.38%	36,301,060
Mar 13, 2026	176.80	177.99	173.20	175.50	175.50	-1.41%	9,424,744
Mar 12, 2026	180.00	181.47	177.20	178.01	178.01	-2.44%	5,408,689