Skip to main content
logo
Bandhan Bank Limited (NSE:BANDHANBNK)
India flag India · Delayed Price · Currency is INR
209.50
+9.64 (4.82%)
Jul 10, 2026, 3:30 PM IST

Bandhan Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026201.00210.88200.92210.30-5.22%9,198,670
Jul 9, 2026197.00201.00197.00199.86199.861.95%4,750,464
Jul 8, 2026204.94204.95194.82196.04196.04-4.42%12,422,435
Jul 7, 2026208.75211.80204.69205.10205.10-1.10%8,844,763
Jul 6, 2026200.65208.80200.65207.39207.393.38%12,399,211
Jul 3, 2026206.12206.12198.36200.60200.60-2.19%5,565,751
Jul 2, 2026205.04207.39203.68205.10205.100.03%3,470,248
Jul 1, 2026204.20206.80202.79205.04205.040.42%5,131,300
Jun 30, 2026199.85205.18199.61204.18204.180.91%11,101,201
Jun 29, 2026203.92205.30197.74202.33202.330.28%13,593,508
Jun 25, 2026212.65213.59197.50201.76201.76-4.72%31,399,294
Jun 24, 2026206.70214.22204.10211.76211.762.24%10,287,087
Jun 23, 2026209.90210.34204.27207.12207.12-0.58%5,936,152
Jun 22, 2026209.00210.77206.96208.33208.330.12%2,910,957
Jun 19, 2026214.00214.00207.01208.09208.09-2.89%7,902,818
Jun 18, 2026213.76215.41211.80214.28214.280.24%4,553,796
Jun 17, 2026217.82217.98213.10213.76213.76-1.37%9,233,245
Jun 16, 2026213.08218.13207.50216.74216.742.78%14,775,470
Jun 15, 2026208.00214.94208.00210.88210.883.07%13,330,720
Jun 12, 2026198.00206.17194.40204.60204.605.52%10,237,540
Jun 11, 2026199.38201.70193.51193.90193.90-2.93%7,607,741
Jun 10, 2026206.93208.77198.84199.76199.76-3.47%6,029,012
Jun 9, 2026203.92208.94203.71206.94206.941.99%9,997,536
Jun 8, 2026203.00205.84201.74202.91202.91-1.44%3,917,135
Jun 5, 2026205.55208.95203.36205.87205.870.21%6,152,884
Jun 4, 2026207.00207.05203.82205.44205.44-1.05%4,284,782
Jun 3, 2026208.00209.44201.00207.62207.620.63%11,101,290
Jun 2, 2026205.09208.95203.50206.33206.33-0.39%7,625,242
Jun 1, 2026210.00211.41205.45207.14207.14-0.56%9,048,068
May 29, 2026205.93212.48205.93208.30208.301.20%17,292,700
May 27, 2026200.51208.26200.51205.83205.832.71%12,630,850
May 26, 2026197.00203.69197.00200.40200.401.74%18,270,680
May 25, 2026196.51199.58195.20196.97196.971.21%11,447,060
May 22, 2026191.08196.87190.42194.61194.611.85%11,298,203
May 21, 2026193.01194.30190.50191.08191.08-0.56%7,549,122
May 20, 2026189.50192.98187.70192.15192.150.49%6,147,752
May 19, 2026191.00192.51189.00191.21191.210.46%4,802,152
May 18, 2026192.00192.49186.55190.34190.34-2.12%7,391,229
May 15, 2026199.04200.19194.01194.46194.46-2.30%4,906,699
May 14, 2026196.00200.85194.59199.04199.042.13%8,185,930
May 13, 2026196.09200.73194.50194.88194.88-0.61%11,577,280
May 12, 2026200.00203.80195.46196.07196.07-2.56%11,160,160
May 11, 2026203.52204.90199.91201.23201.23-2.37%11,407,010
May 8, 2026207.44207.95203.68206.11206.11-0.73%10,392,290
May 7, 2026208.80209.39206.00207.63207.63-0.60%9,483,087
May 6, 2026209.00210.63205.12208.88208.881.18%14,798,400
May 5, 2026206.41208.00204.10206.44206.44-0.15%14,086,510
May 4, 2026202.70212.66201.30206.76206.763.52%40,101,670
Apr 30, 2026198.00201.96194.47199.72199.720.72%27,193,260
Apr 29, 2026186.01204.44186.01198.30198.3011.00%127,812,200