Bandhan Bank Limited - BANDHANBNK.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	175.93	172.23	172.23	175.93	171.69	5.93M
October 28, 2025	172.71	175.62	175.62	175.95	171.94	7.62M
October 27, 2025	171	172.04	172.04	173.64	170	6.86M
October 24, 2025	171.5	170	170	173.73	169.72	8.78M
October 23, 2025	167.52	171.31	171.31	172.84	166.65	13.93M
October 21, 2025	168	165.99	165.99	168.55	165.5	1.16M
October 20, 2025	162.5	166.99	166.99	168.57	162.21	11.1M
October 17, 2025	161.56	160.98	160.98	163.25	159.41	8.15M
October 16, 2025	163.5	161.56	161.56	164.65	160.85	5.94M
October 15, 2025	163.5	163.2	163.2	164.5	162.6	5.38M
October 14, 2025	169.2	162.59	162.59	169.3	161.56	10.68M
October 13, 2025	168	168.48	168.48	169.75	167.12	5.34M
October 10, 2025	163.3	169.32	169.32	170.09	163.07	10.33M
October 09, 2025	161.1	163.3	163.3	163.63	160.51	4.76M
October 08, 2025	165	160.74	160.74	165	160.41	6.82M
October 07, 2025	164.79	164.47	164.47	167.17	164.25	11.01M
October 06, 2025	166.52	164.79	164.79	167.33	164.36	6.24M
October 03, 2025	163.54	165.96	165.96	166.41	163	8.04M
October 01, 2025	163	163.54	163.54	165.15	160.28	8.55M
September 30, 2025	162	162.21	162.21	162.95	160.6	6.07M
September 29, 2025	155.78	162.18	162.18	162.75	155.78	18.01M
September 26, 2025	157.27	155.02	155.02	157.86	154.53	6.11M
September 25, 2025	158	157.27	157.27	159.34	156.79	6.45M
September 24, 2025	162.09	158.47	158.47	163.67	158	5.18M
September 23, 2025	163.5	162.09	162.09	164	158.5	10.4M
September 22, 2025	166.21	163.19	163.19	167.9	162.8	6.34M
September 19, 2025	167	167.08	167.08	168.25	165.05	4.46M
September 18, 2025	165.35	166.91	166.91	168.88	165.17	9.17M
September 17, 2025	163.5	164.28	164.28	164.54	162.55	4.62M
September 16, 2025	162.5	162.67	162.67	163.69	159.81	6.58M
September 15, 2025	166	162.14	162.14	166.17	161.8	5.75M
September 12, 2025	166.59	164.87	164.87	167.23	164.24	2.18M
September 11, 2025	166.7	166.59	166.59	168.75	166.14	1.72M
September 10, 2025	165	166.8	166.8	168.19	164.1	3.21M
September 09, 2025	164.7	163.46	163.46	165.12	163.05	1.15M
September 08, 2025	164.5	164.54	164.54	165.5	163.37	1.9M
September 05, 2025	162.8	163.34	163.34	164.34	161.4	2.71M
September 04, 2025	165.88	162.48	162.48	166.14	162.01	2.27M
September 03, 2025	162.05	164.73	164.73	165.47	162.05	2.64M
September 02, 2025	162.3	162.04	162.04	163.45	160.2	3.46M
September 01, 2025	162	161.34	161.34	163.45	159.53	6.31M
August 29, 2025	163	161.8	161.8	165.69	161.27	3.48M
August 28, 2025	165.85	162.93	162.93	165.85	162.5	2.51M
August 26, 2025	170.8	165.86	165.86	171.44	165	4.46M
August 25, 2025	173.23	171.45	171.45	174.29	171.14	3.92M
August 22, 2025	175.89	173.23	173.23	176.69	172.85	2.29M
August 21, 2025	174.28	176.82	176.82	177.39	173.8	5.02M
August 20, 2025	173.1	174.28	174.28	175.74	172.29	5.35M
August 19, 2025	167.32	174.01	174.01	174.42	165.54	7.95M
August 18, 2025	165	167.15	167.15	169.35	164.91	4.42M
August 14, 2025	165.8	163.38	163.38	165.8	163.01	2.02M
August 13, 2025	166.95	165.7	165.7	168.39	164.84	2.36M
August 12, 2025	166.06	166.7	166.7	167.9	165.61	2.35M
August 11, 2025	165.24	166.06	166.06	166.69	163.9	2.12M
August 08, 2025	166.15	165.19	165.19	168.98	164.7	3.9M
August 07, 2025	163.5	166.13	166.13	166.74	162.25	4.1M
August 06, 2025	166.75	164.54	164.54	166.8	163.91	4.38M
August 05, 2025	168.03	165.89	165.89	168.89	164.78	3.03M
August 04, 2025	164.06	168.03	168.03	168.65	163.1	5.16M
August 01, 2025	168	163.42	163.42	168.58	163	3.58M

Bandhan Bank Limited (BANDHANBNK.NS) NSE