Bandhan Bank Limited (NSE:BANDHANBNK)
India · Delayed Price · Currency is INR 158.44
-0.66 (-0.41%)
Oct 22, 2026, 3:28 PM IST
Bandhan Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 159.10 | 160.84 | 156.20 | 158.44 | 158.44 | -0.41% | 5,407,463 |
| Oct 21, 2026 | 165.00 | 165.24 | 158.23 | 159.10 | 159.10 | -2.87% | 8,616,328 |
| Oct 19, 2026 | 168.23 | 169.40 | 163.43 | 163.80 | 163.80 | -2.21% | 4,983,682 |
| Oct 16, 2026 | 170.39 | 171.40 | 166.79 | 167.50 | 167.50 | -1.67% | 5,135,649 |
| Oct 15, 2026 | 169.00 | 174.37 | 168.40 | 170.34 | 170.34 | 1.04% | 9,654,408 |
| Oct 14, 2026 | 170.28 | 173.62 | 168.02 | 168.58 | 168.58 | -1.99% | 15,801,180 |
| Oct 13, 2026 | 162.00 | 173.00 | 161.51 | 172.00 | 172.00 | 9.21% | 51,599,380 |
| Oct 12, 2026 | 157.80 | 161.00 | 156.50 | 157.50 | 157.50 | 0.32% | 6,411,439 |
| Oct 9, 2026 | 157.00 | 161.30 | 153.79 | 157.00 | 157.00 | 0.94% | 10,436,631 |
| Oct 8, 2026 | 163.29 | 163.29 | 154.13 | 155.54 | 155.54 | -4.57% | 14,678,826 |
| Oct 7, 2026 | 164.15 | 167.59 | 161.33 | 162.99 | 162.99 | -0.71% | 10,016,167 |
| Oct 6, 2026 | 169.11 | 170.85 | 162.46 | 164.15 | 164.15 | -2.45% | 12,148,000 |
| Oct 5, 2026 | 176.00 | 176.73 | 168.05 | 168.27 | 168.27 | -4.39% | 18,154,959 |
| Oct 1, 2026 | 178.25 | 180.93 | 172.86 | 176.00 | 176.00 | -1.25% | 11,142,144 |
| Sep 30, 2026 | 184.01 | 184.37 | 177.26 | 178.23 | 178.23 | -3.82% | 13,031,625 |
| Sep 29, 2026 | 181.20 | 185.31 | 179.30 | 185.31 | 185.31 | 2.38% | 9,533,177 |
| Sep 28, 2026 | 187.00 | 187.00 | 180.60 | 181.00 | 181.00 | -3.57% | 8,979,766 |
| Sep 25, 2026 | 182.91 | 188.23 | 182.91 | 187.70 | 187.70 | 2.62% | 10,120,013 |
| Sep 24, 2026 | 186.00 | 189.28 | 182.62 | 182.90 | 182.90 | -4.43% | 19,300,035 |
| Sep 23, 2026 | 185.95 | 193.00 | 185.70 | 191.38 | 191.38 | 3.62% | 41,844,761 |
| Sep 22, 2026 | 180.00 | 185.11 | 179.90 | 184.70 | 184.70 | 3.18% | 22,278,301 |
| Sep 21, 2026 | 176.00 | 181.26 | 175.63 | 179.00 | 179.00 | 2.29% | 15,271,150 |
| Sep 18, 2026 | 173.00 | 178.30 | 172.50 | 175.00 | 175.00 | 2.04% | 20,360,613 |
| Sep 17, 2026 | 172.00 | 175.00 | 170.98 | 171.50 | 171.50 | -0.58% | 4,150,818 |
| Sep 16, 2026 | 173.24 | 173.62 | 169.33 | 172.50 | 172.50 | 0.03% | 8,261,916 |
| Sep 15, 2026 | 177.00 | 179.11 | 172.24 | 172.45 | 172.45 | -2.31% | 10,329,258 |
| Sep 11, 2026 | 171.75 | 178.54 | 170.85 | 176.52 | 176.52 | 1.45% | 25,334,991 |
| Sep 10, 2026 | 171.90 | 174.01 | 169.41 | 174.00 | 174.00 | 1.34% | 11,859,976 |
| Sep 9, 2026 | 170.60 | 174.96 | 168.65 | 171.70 | 171.70 | 0.07% | 11,130,322 |
| Sep 8, 2026 | 165.95 | 172.40 | 163.30 | 171.58 | 171.58 | 4.18% | 20,828,794 |
| Sep 7, 2026 | 164.95 | 166.42 | 161.67 | 164.70 | 164.70 | -0.15% | 5,204,215 |
| Sep 4, 2026 | 165.11 | 166.74 | 164.50 | 164.95 | 164.95 | 0.44% | 2,928,918 |
| Sep 3, 2026 | 163.49 | 168.18 | 162.66 | 164.23 | 164.23 | 1.68% | 6,048,725 |
| Sep 2, 2026 | 161.00 | 162.32 | 159.24 | 161.52 | 161.52 | -0.85% | 6,396,488 |
| Sep 1, 2026 | 163.60 | 164.65 | 161.65 | 162.90 | 162.90 | -0.37% | 5,214,696 |
| Aug 31, 2026 | 168.25 | 168.95 | 163.40 | 163.50 | 163.50 | -2.82% | 7,241,191 |
| Aug 28, 2026 | 170.03 | 170.48 | 167.80 | 168.25 | 168.25 | -0.85% | 3,469,922 |
| Aug 27, 2026 | 174.00 | 174.50 | 169.50 | 169.70 | 169.70 | -2.19% | 4,668,712 |
| Aug 26, 2026 | 174.00 | 176.43 | 172.84 | 173.50 | 173.50 | - | 3,786,900 |
| Aug 25, 2026 | 174.40 | 175.47 | 172.45 | 173.50 | 173.50 | -0.23% | 4,336,723 |
| Aug 24, 2026 | 175.50 | 180.74 | 173.38 | 173.90 | 173.90 | -0.69% | 13,819,305 |
| 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 |