Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 206.25
-1.38 (-0.66%)
May 8, 2026, 3:29 PM IST
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,835,824 |
| 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 |
| Mar 11, 2026 | 182.00 | 184.81 | 180.20 | 182.47 | 182.47 | 0.12% | 8,187,636 |
| Mar 10, 2026 | 176.00 | 183.19 | 174.75 | 182.26 | 182.26 | 4.67% | 8,931,139 |
| Mar 9, 2026 | 178.00 | 178.00 | 172.16 | 174.12 | 174.12 | -4.87% | 10,295,012 |
| Mar 6, 2026 | 185.50 | 185.89 | 182.02 | 183.03 | 183.03 | -1.08% | 8,295,229 |
| Mar 5, 2026 | 178.01 | 186.10 | 177.62 | 185.03 | 185.03 | 4.30% | 10,786,380 |
| Mar 4, 2026 | 175.88 | 178.53 | 172.91 | 177.41 | 177.41 | -0.14% | 8,984,624 |
| Mar 2, 2026 | 176.94 | 183.12 | 176.00 | 177.66 | 177.66 | -2.37% | 8,391,506 |
| Feb 27, 2026 | 185.15 | 185.15 | 177.68 | 181.98 | 181.98 | -2.21% | 23,573,520 |
| Feb 26, 2026 | 183.00 | 190.23 | 182.78 | 186.10 | 186.10 | 1.76% | 19,052,650 |
| Feb 25, 2026 | 180.55 | 183.30 | 179.00 | 182.88 | 182.88 | 1.29% | 7,659,686 |
| Feb 24, 2026 | 172.95 | 181.87 | 172.81 | 180.55 | 180.55 | 3.97% | 20,492,050 |
| Feb 23, 2026 | 172.00 | 173.87 | 171.18 | 173.65 | 173.65 | 1.34% | 5,151,355 |
| Feb 20, 2026 | 168.91 | 174.85 | 168.59 | 171.35 | 171.35 | 1.11% | 7,763,008 |