Bandhan Bank Limited (BOM:541153)
India
· Delayed Price · Currency is INR 146.80
-2.95 (-1.97%)
At close: Dec 3, 2025
Bandhan Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 146.15 | 146.60 | 139.70 | 140.15 | 140.15 | -4.07% | 407,942 |
| Dec 4, 2025 | 147.35 | 147.75 | 145.60 | 146.10 | 146.10 | -0.48% | 181,119 |
| Dec 3, 2025 | 150.65 | 150.65 | 145.85 | 146.80 | 146.80 | -1.97% | 148,986 |
| Dec 2, 2025 | 151.20 | 152.35 | 149.25 | 149.75 | 149.75 | -0.37% | 1,656,047 |
| Dec 1, 2025 | 151.15 | 151.25 | 149.45 | 150.30 | 150.30 | - | 122,611 |
| Nov 28, 2025 | 150.20 | 152.35 | 149.90 | 150.30 | 150.30 | 0.43% | 466,485 |
| Nov 27, 2025 | 151.80 | 151.85 | 149.30 | 149.65 | 149.65 | -0.99% | 94,201 |
| Nov 26, 2025 | 149.55 | 152.50 | 149.55 | 151.15 | 151.15 | 1.00% | 274,659 |
| Nov 25, 2025 | 149.95 | 150.35 | 148.50 | 149.65 | 149.65 | -0.17% | 110,608 |
| Nov 24, 2025 | 148.90 | 151.00 | 148.10 | 149.90 | 149.90 | 0.50% | 269,855 |
| Nov 21, 2025 | 151.00 | 151.05 | 148.50 | 149.15 | 149.15 | -1.39% | 309,947 |
| Nov 20, 2025 | 152.75 | 153.50 | 151.00 | 151.25 | 151.25 | -1.08% | 320,956 |
| Nov 19, 2025 | 153.55 | 153.90 | 152.20 | 152.90 | 152.90 | -0.29% | 183,697 |
| Nov 18, 2025 | 154.40 | 155.15 | 152.85 | 153.35 | 153.35 | -0.90% | 70,488 |
| Nov 17, 2025 | 154.80 | 157.80 | 154.55 | 154.75 | 154.75 | 0.13% | 129,567 |
| Nov 14, 2025 | 154.60 | 155.20 | 153.40 | 154.55 | 154.55 | 0.26% | 151,564 |
| Nov 13, 2025 | 155.70 | 156.00 | 153.90 | 154.15 | 154.15 | -1.09% | 288,675 |
| Nov 12, 2025 | 150.90 | 156.25 | 150.90 | 155.85 | 155.85 | 3.31% | 245,948 |
| Nov 11, 2025 | 152.55 | 153.00 | 149.35 | 150.85 | 150.85 | -1.08% | 322,034 |
| Nov 10, 2025 | 154.25 | 155.30 | 152.30 | 152.50 | 152.50 | -0.81% | 212,752 |
| Nov 7, 2025 | 152.95 | 155.00 | 151.80 | 153.75 | 153.75 | 0.52% | 581,915 |
| Nov 6, 2025 | 156.65 | 156.90 | 151.35 | 152.95 | 152.95 | -2.08% | 506,900 |
| Nov 4, 2025 | 157.75 | 158.10 | 154.90 | 156.20 | 156.20 | -0.79% | 541,465 |
| Nov 3, 2025 | 156.15 | 159.00 | 155.25 | 157.45 | 157.45 | 0.57% | 464,981 |
| Oct 31, 2025 | 163.05 | 164.55 | 155.95 | 156.55 | 156.55 | -8.18% | 4,906,523 |
| Oct 30, 2025 | 172.40 | 173.45 | 169.00 | 170.50 | 170.50 | -1.02% | 389,768 |
| Oct 29, 2025 | 175.25 | 175.65 | 171.80 | 172.25 | 172.25 | -1.96% | 351,843 |
| Oct 28, 2025 | 172.95 | 176.10 | 171.90 | 175.70 | 175.70 | 2.06% | 749,797 |
| Oct 27, 2025 | 170.80 | 173.55 | 170.10 | 172.15 | 172.15 | 1.29% | 137,208 |
| Oct 24, 2025 | 171.70 | 173.70 | 169.75 | 169.95 | 169.95 | -0.73% | 188,128 |
| Oct 23, 2025 | 167.25 | 172.75 | 166.70 | 171.20 | 171.20 | 3.07% | 874,145 |
| Oct 21, 2025 | 167.55 | 168.50 | 165.65 | 166.10 | 166.10 | -0.51% | 72,010 |
| Oct 20, 2025 | 162.10 | 168.50 | 162.10 | 166.95 | 166.95 | 3.70% | 738,527 |
| Oct 17, 2025 | 161.50 | 163.30 | 159.45 | 161.00 | 161.00 | -0.31% | 297,473 |
| Oct 16, 2025 | 163.10 | 164.60 | 160.90 | 161.50 | 161.50 | -1.04% | 272,931 |
| Oct 15, 2025 | 162.95 | 164.40 | 162.60 | 163.20 | 163.20 | 0.43% | 92,359 |
| Oct 14, 2025 | 168.50 | 169.15 | 161.55 | 162.50 | 162.50 | -3.53% | 2,959,545 |
| Oct 13, 2025 | 167.60 | 169.60 | 167.15 | 168.45 | 168.45 | -0.50% | 150,403 |
| Oct 10, 2025 | 163.35 | 170.00 | 163.00 | 169.30 | 169.30 | 3.64% | 649,241 |
| Oct 9, 2025 | 160.75 | 163.65 | 160.55 | 163.35 | 163.35 | 1.65% | 108,206 |
| Oct 8, 2025 | 164.75 | 164.95 | 160.40 | 160.70 | 160.70 | -2.31% | 278,121 |
| Oct 7, 2025 | 165.15 | 167.15 | 164.25 | 164.50 | 164.50 | -0.21% | 258,456 |
| Oct 6, 2025 | 166.15 | 167.05 | 164.40 | 164.85 | 164.85 | -0.63% | 118,540 |
| Oct 3, 2025 | 163.50 | 166.35 | 163.00 | 165.90 | 165.90 | 1.50% | 164,148 |
| Oct 1, 2025 | 162.60 | 165.15 | 160.30 | 163.45 | 163.45 | 0.65% | 371,068 |
| Sep 30, 2025 | 162.85 | 162.95 | 160.60 | 162.40 | 162.40 | 0.15% | 248,234 |
| Sep 29, 2025 | 155.10 | 162.75 | 155.10 | 162.15 | 162.15 | 4.65% | 290,088 |
| Sep 26, 2025 | 157.30 | 157.80 | 154.65 | 154.95 | 154.95 | -1.49% | 290,922 |
| Sep 25, 2025 | 158.45 | 159.35 | 156.85 | 157.30 | 157.30 | -0.76% | 290,539 |
| Sep 24, 2025 | 162.00 | 163.70 | 158.10 | 158.50 | 158.50 | -2.19% | 212,347 |