Bandhan Bank Ltd. BANDHANBNK
NSE · India · Finance
INR 176.00-2.23 (-1.25%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 176.00 | -1.25% | INR 178.25 | INR 180.93 | INR 172.86 | 11.14M |
| 2026-09-30 | INR 178.23 | -3.82% | INR 184.01 | INR 184.37 | INR 177.26 | 13.03M |
| 2026-09-29 | INR 185.31 | +2.38% | INR 181.20 | INR 185.31 | INR 179.30 | 9.53M |
| 2026-09-28 | INR 181.00 | -3.57% | INR 187.00 | INR 187.00 | INR 180.60 | 8.98M |
| 2026-09-25 | INR 187.70 | +2.62% | INR 182.91 | INR 188.23 | INR 182.91 | 10.12M |
| 2026-09-24 | INR 182.90 | -4.43% | INR 186.00 | INR 189.28 | INR 182.62 | 19.30M |
| 2026-09-23 | INR 191.38 | +3.62% | INR 185.95 | INR 193.00 | INR 185.70 | 41.84M |
| 2026-09-22 | INR 184.70 | +3.18% | INR 180.00 | INR 185.11 | INR 179.90 | 22.28M |
| 2026-09-21 | INR 179.00 | +2.29% | INR 176.00 | INR 181.26 | INR 175.63 | 15.27M |
| 2026-09-18 | INR 175.00 | +2.04% | INR 173.00 | INR 178.30 | INR 172.50 | 20.36M |
| 2026-09-17 | INR 171.50 | -0.58% | INR 172.00 | INR 175.00 | INR 170.98 | 4.15M |
| 2026-09-16 | INR 172.50 | +0.03% | INR 173.24 | INR 173.62 | INR 169.33 | 8.26M |
| 2026-09-15 | INR 172.45 | -2.31% | INR 177.00 | INR 179.11 | INR 172.24 | 10.33M |
| 2026-09-14 | INR 176.52 | 0.00% | INR 176.52 | INR 176.52 | INR 176.52 | 0 |
| 2026-09-11 | INR 176.52 | +1.45% | INR 171.75 | INR 178.54 | INR 170.85 | 25.33M |
| 2026-09-10 | INR 174.00 | +1.34% | INR 171.90 | INR 174.01 | INR 169.41 | 11.86M |
| 2026-09-09 | INR 171.70 | +0.07% | INR 170.60 | INR 174.96 | INR 168.65 | 11.13M |
| 2026-09-08 | INR 171.58 | +4.18% | INR 165.95 | INR 172.40 | INR 163.30 | 20.83M |
| 2026-09-07 | INR 164.70 | -0.15% | INR 164.95 | INR 166.42 | INR 161.67 | 5.20M |
| 2026-09-04 | INR 164.95 | +0.44% | INR 165.11 | INR 166.74 | INR 164.50 | 2.93M |
| 2026-09-03 | INR 164.23 | +1.68% | INR 163.49 | INR 168.18 | INR 162.66 | 6.05M |
| 2026-09-02 | INR 161.52 | -0.85% | INR 161.00 | INR 162.32 | INR 159.24 | 6.40M |
| 2026-09-01 | INR 162.90 | -0.37% | INR 163.60 | INR 164.65 | INR 161.65 | 5.21M |
| 2026-08-31 | INR 163.50 | -2.82% | INR 168.25 | INR 168.95 | INR 163.40 | 7.24M |
| 2026-08-28 | INR 168.25 | -0.85% | INR 170.03 | INR 170.48 | INR 167.80 | 3.47M |
| 2026-08-27 | INR 169.70 | -2.19% | INR 174.00 | INR 174.50 | INR 169.50 | 4.67M |
| 2026-08-26 | INR 173.50 | 0.00% | INR 174.00 | INR 176.43 | INR 172.84 | 3.79M |
| 2026-08-25 | INR 173.50 | -0.23% | INR 174.40 | INR 175.47 | INR 172.45 | 4.34M |
| 2026-08-24 | INR 173.90 | -0.69% | INR 175.50 | INR 180.74 | INR 173.38 | 13.82M |
| 2026-08-21 | INR 175.10 | +0.54% | INR 174.78 | INR 177.09 | INR 174.16 | 6.67M |
| 2026-08-20 | INR 174.16 | +2.93% | INR 170.10 | INR 175.95 | INR 170.10 | 8.02M |
| 2026-08-19 | INR 169.20 | -0.76% | INR 170.51 | INR 170.89 | INR 167.64 | 4.98M |
| 2026-08-18 | INR 170.50 | -1.59% | INR 173.25 | INR 174.00 | INR 170.21 | 4.55M |
| 2026-08-17 | INR 173.25 | -0.74% | INR 174.20 | INR 174.20 | INR 172.15 | 2.64M |
| 2026-08-14 | INR 174.55 | -0.77% | INR 175.50 | INR 176.30 | INR 173.51 | 2.51M |
| 2026-08-13 | INR 175.90 | -0.06% | INR 176.00 | INR 176.78 | INR 175.16 | 2.98M |
| 2026-08-12 | INR 176.00 | +1.15% | INR 173.82 | INR 176.79 | INR 172.57 | 7.05M |
| 2026-08-11 | INR 174.00 | +0.80% | INR 172.62 | INR 175.30 | INR 171.00 | 5.26M |
| 2026-08-10 | INR 172.62 | -1.93% | INR 176.05 | INR 176.67 | INR 172.30 | 6.63M |
| 2026-08-07 | INR 176.02 | +0.78% | INR 174.66 | INR 177.20 | INR 173.52 | 10.73M |
| 2026-08-06 | INR 174.66 | +2.46% | INR 173.00 | INR 176.80 | INR 173.00 | 28.30M |
| 2026-08-05 | INR 170.46 | -1.81% | INR 174.80 | INR 176.15 | INR 170.46 | 7.57M |
| 2026-08-04 | INR 173.60 | -0.03% | INR 174.44 | INR 175.22 | INR 173.12 | 8.40M |
| 2026-08-03 | INR 173.65 | -0.28% | INR 175.14 | INR 176.25 | INR 172.59 | 5.62M |
| 2026-07-31 | INR 174.13 | +0.82% | INR 173.40 | INR 175.40 | INR 173.28 | 7.03M |
| 2026-07-30 | INR 172.72 | -0.50% | INR 173.20 | INR 174.23 | INR 171.44 | 9.34M |
| 2026-07-29 | INR 173.58 | +2.81% | INR 169.00 | INR 174.06 | INR 168.05 | 19.39M |
| 2026-07-28 | INR 168.84 | -0.35% | INR 169.00 | INR 169.97 | INR 166.61 | 9.94M |
| 2026-07-27 | INR 169.43 | +2.11% | INR 167.50 | INR 170.64 | INR 166.82 | 13.64M |
| 2026-07-24 | INR 165.93 | +0.05% | INR 165.50 | INR 167.71 | INR 161.95 | 29.59M |
| 2026-07-23 | INR 165.84 | -4.41% | INR 173.55 | INR 176.00 | INR 164.85 | 44.73M |
| 2026-07-22 | INR 173.50 | -16.92% | INR 187.95 | INR 192.22 | INR 169.56 | 156.94M |
| 2026-07-21 | INR 208.83 | -1.19% | INR 211.90 | INR 215.92 | INR 206.60 | 12.31M |
| 2026-07-20 | INR 211.34 | -0.90% | INR 213.60 | INR 213.88 | INR 209.57 | 7.76M |
| 2026-07-17 | INR 213.25 | -0.55% | INR 213.86 | INR 216.09 | INR 211.74 | 6.78M |
| 2026-07-16 | INR 214.42 | -0.97% | INR 217.13 | INR 218.00 | INR 213.00 | 7.39M |
| 2026-07-15 | INR 216.52 | +4.16% | INR 208.75 | INR 220.76 | INR 208.51 | 23.75M |
| 2026-07-14 | INR 207.87 | -2.48% | INR 208.00 | INR 210.60 | INR 206.40 | 5.84M |
| 2026-07-13 | INR 213.15 | +1.50% | INR 208.00 | INR 214.20 | INR 207.29 | 10.60M |
| 2026-07-10 | INR 210.00 | +5.07% | INR 201.00 | INR 211.80 | INR 200.92 | 20.21M |
| 2026-07-09 | INR 199.86 | +1.95% | INR 197.00 | INR 201.00 | INR 197.00 | 4.75M |
| 2026-07-08 | INR 196.04 | -4.42% | INR 204.94 | INR 204.95 | INR 194.82 | 12.42M |
| 2026-07-07 | INR 205.10 | -1.10% | INR 208.75 | INR 211.80 | INR 204.69 | 8.84M |
| 2026-07-06 | INR 207.39 | +3.38% | INR 200.65 | INR 208.80 | INR 200.65 | 12.40M |
| 2026-07-03 | INR 200.60 | -2.19% | INR 206.12 | INR 206.12 | INR 198.36 | 5.57M |
| 2026-07-02 | INR 205.10 | +0.03% | INR 205.04 | INR 207.39 | INR 203.68 | 3.47M |
| 2026-07-01 | INR 205.04 | +0.42% | INR 204.20 | INR 206.80 | INR 202.79 | 5.13M |
| 2026-06-30 | INR 204.18 | +0.91% | INR 199.85 | INR 205.18 | INR 199.61 | 11.10M |
| 2026-06-29 | INR 202.33 | +0.28% | INR 203.92 | INR 205.30 | INR 197.74 | 13.59M |
| 2026-06-26 | INR 201.76 | 0.00% | INR 201.76 | INR 201.76 | INR 201.76 | 0 |
| 2026-06-25 | INR 201.76 | -4.72% | INR 212.65 | INR 213.59 | INR 197.50 | 31.40M |
| 2026-06-24 | INR 211.76 | +2.24% | INR 206.70 | INR 214.22 | INR 204.10 | 10.29M |
| 2026-06-23 | INR 207.12 | -0.58% | INR 209.90 | INR 210.34 | INR 204.27 | 5.94M |
| 2026-06-22 | INR 208.33 | +0.12% | INR 209.00 | INR 210.77 | INR 206.96 | 2.91M |
| 2026-06-19 | INR 208.09 | -2.89% | INR 214.00 | INR 214.00 | INR 207.01 | 7.90M |
| 2026-06-18 | INR 214.28 | +0.24% | INR 213.76 | INR 215.41 | INR 211.80 | 4.55M |
| 2026-06-17 | INR 213.76 | -1.37% | INR 217.82 | INR 217.98 | INR 213.10 | 9.23M |
| 2026-06-16 | INR 216.74 | +2.78% | INR 213.08 | INR 218.13 | INR 207.50 | 14.78M |
| 2026-06-15 | INR 210.88 | +3.07% | INR 208.00 | INR 214.94 | INR 208.00 | 13.33M |
| 2026-06-12 | INR 204.60 | +5.52% | INR 198.00 | INR 206.17 | INR 194.40 | 10.24M |
| 2026-06-11 | INR 193.90 | -2.93% | INR 199.38 | INR 201.70 | INR 193.51 | 7.61M |
| 2026-06-10 | INR 199.76 | -3.47% | INR 206.93 | INR 208.77 | INR 198.84 | 6.03M |
| 2026-06-09 | INR 206.94 | +1.99% | INR 203.92 | INR 208.94 | INR 203.71 | 10.00M |
| 2026-06-08 | INR 202.91 | -1.44% | INR 203.00 | INR 205.84 | INR 201.74 | 3.92M |
| 2026-06-05 | INR 205.87 | +0.21% | INR 205.55 | INR 208.95 | INR 203.36 | 6.15M |
| 2026-06-04 | INR 205.44 | -1.05% | INR 207.00 | INR 207.05 | INR 203.82 | 4.28M |
| 2026-06-03 | INR 207.62 | +0.63% | INR 208.00 | INR 209.44 | INR 201.00 | 11.10M |
| 2026-06-02 | INR 206.33 | -0.39% | INR 205.09 | INR 208.95 | INR 203.50 | 7.63M |
| 2026-06-01 | INR 207.14 | -0.56% | INR 210.00 | INR 211.41 | INR 205.45 | 9.05M |
| 2026-05-29 | INR 208.30 | +1.20% | INR 205.93 | INR 212.48 | INR 205.93 | 17.29M |