BSE - Delayed Quote
INR
Bandhan Bank Limited (BANDHANBNK.BO)
165.50
+4.00
(+2.48%)
At close: 3:51:57 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
166.15
167.55
165.25
165.50
165.50
113,626
Nov 6, 2026
160.00
166.85
157.00
164.95
164.95
449,375
Nov 5, 2026
160.50
163.30
160.50
161.50
161.50
718,826
Nov 4, 2026
156.00
158.50
154.70
158.50
158.50
314,519
Nov 3, 2026
157.50
159.90
156.05
157.00
157.00
201,717
Nov 2, 2026
154.60
157.10
154.15
155.20
155.20
236,986
Oct 30, 2026
162.05
162.80
153.50
153.90
153.90
422,424
Oct 29, 2026
156.00
163.50
154.35
162.00
162.00
1,230,653
Oct 28, 2026
152.55
156.95
150.85
155.80
155.80
491,978
Oct 27, 2026
151.50
157.40
150.30
151.90
151.90
732,633
Oct 26, 2026
149.50
151.50
143.70
151.00
151.00
504,839
Oct 23, 2026
159.55
159.55
149.30
151.45
151.45
540,431
Oct 22, 2026
159.00
160.80
156.25
158.35
158.35
238,912
Oct 21, 2026
165.65
165.65
158.20
159.00
159.00
308,212
Oct 19, 2026
168.05
169.45
163.70
163.70
163.70
274,185
Oct 16, 2026
170.60
171.35
167.15
167.55
167.55
291,709
Oct 15, 2026
168.85
174.25
168.45
170.00
170.00
426,571
Oct 14, 2026
170.60
173.60
168.05
168.55
168.55
523,299
Oct 13, 2026
161.80
172.80
161.55
172.00
172.00
1,941,053
Oct 12, 2026
157.70
160.90
156.50
157.35
157.35
308,592
Oct 9, 2026
156.40
161.20
154.00
157.35
157.35
642,359
Oct 8, 2026
163.10
163.50
154.20
155.65
155.65
888,741
Oct 7, 2026
164.20
167.50
161.50
163.10
163.10
535,573
Oct 6, 2026
168.35
170.85
162.50
164.20
164.20
662,417
Oct 5, 2026
174.05
176.70
168.10
168.80
168.80
539,182
Oct 1, 2026
178.10
180.85
172.95
175.30
175.30
451,440
Sep 30, 2026
184.95
184.95
177.50
178.60
178.60
556,047
Sep 29, 2026
181.05
185.00
179.25
185.00
185.00
491,998
Sep 28, 2026
187.00
187.00
180.60
181.50
181.50
275,963
Sep 25, 2026
182.15
188.10
182.15
187.00
187.00
621,132
Sep 24, 2026
187.70
189.15
182.60
183.00
183.00
1,053,900
Sep 23, 2026
186.40
193.00
185.90
191.10
191.10
1,515,323
Sep 22, 2026
180.25
185.00
180.00
184.70
184.70
1,348,881
Sep 21, 2026
175.95
181.25
175.95
178.65
178.65
886,534
Sep 18, 2026
172.80
178.30
172.75
175.00
175.00
949,155
Sep 17, 2026
172.05
174.85
171.15
171.45
171.45
142,253
Sep 16, 2026
173.05
173.60
169.35
172.05
172.05
346,984
Sep 15, 2026
176.75
178.95
172.40
174.50
174.50
446,656
Sep 11, 2026
170.50
178.45
170.50
176.70
176.70
768,903
Sep 10, 2026
172.00
174.00
169.50
173.90
173.90
185,750
Sep 9, 2026
170.45
174.95
168.80
171.30
171.30
438,567
Sep 8, 2026
165.45
172.30
163.50
172.00
172.00
624,231
Sep 7, 2026
164.00
166.40
161.80
164.50
164.50
342,616
Sep 4, 2026
164.90
166.80
164.50
165.00
165.00
105,326
Sep 3, 2026
162.90
168.15
162.90
164.20
164.20
509,503
Sep 2, 2026
161.00
162.30
159.30
161.70
161.70
219,931
Sep 1, 2026
163.40
164.60
161.70
162.50
162.50
301,432
Aug 31, 2026
168.90
169.05
163.60
163.90
163.90
220,826
Aug 28, 2026
170.10
170.50
167.70
168.15
168.15
258,703
Aug 27, 2026
174.70
174.70
169.55
170.00
170.00
178,830
Aug 26, 2026
173.75
176.35
172.85
173.35
173.35
262,752
Aug 25, 2026
172.70
175.35
172.50
173.70
173.70
243,070
Aug 24, 2026
174.20
180.65
173.35
174.00
174.00
896,324
Aug 21, 2026
175.20
177.00
174.20
175.20
175.20
303,810
Aug 20, 2026
169.90
175.80
169.90
174.05
174.05
650,539
Aug 19, 2026
170.60
170.60
167.80
169.30
169.30
1,623,905
Aug 18, 2026
173.25
174.00
170.15
170.40
170.40
281,506
Aug 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
173.05
173.50
172.10
173.25
173.25
205,314
Aug 14, 2026
175.15
176.25
173.60
174.70
173.20
266,645
Aug 13, 2026
176.20
176.85
175.05
176.05
174.54
229,794
Aug 12, 2026
173.65
176.75
172.80
176.15
174.64
508,441
Aug 11, 2026
172.15
175.25
170.95
174.00
172.51
507,706
Aug 10, 2026
176.30
176.70
172.30
173.00
171.51
2,930,054
Aug 7, 2026
174.50
177.20
173.55
175.30
173.79
831,476
Aug 6, 2026
173.70
176.70
173.60
175.50
173.99
3,632,997
Aug 5, 2026
175.00
176.00
174.15
175.20
173.70
179,107
Aug 4, 2026
174.80
175.15
173.20
173.50
172.01
163,317
Aug 3, 2026
175.15
176.20
173.10
173.35
171.86
228,408
Jul 31, 2026
173.75
175.35
172.85
174.05
172.56
395,215
Jul 30, 2026
171.25
174.15
171.25
172.65
171.17
382,018
Jul 29, 2026
169.00
174.05
168.10
173.55
172.06
515,564
Jul 28, 2026
169.20
169.95
166.70
168.80
167.35
478,059
Jul 27, 2026
167.35
170.55
166.80
169.40
167.95
990,699
Jul 24, 2026
165.80
167.70
161.95
166.00
164.57
1,158,192
Jul 23, 2026
173.95
176.00
164.90
165.75
164.33
3,074,846
Jul 22, 2026
187.75
191.00
169.65
173.40
171.91
6,138,385
Jul 21, 2026
212.00
215.90
207.00
208.60
206.81
479,988
Jul 20, 2026
213.55
213.55
209.65
211.35
209.54
205,466
Jul 17, 2026
214.35
216.05
211.70
213.20
211.37
357,277
Jul 16, 2026
217.85
218.15
213.20
214.40
212.56
450,480
Jul 15, 2026
210.40
220.70
209.15
216.60
214.74
971,344
Jul 14, 2026
208.00
210.50
206.90
207.75
205.97
262,169
Jul 13, 2026
207.55
214.15
207.15
213.00
211.17
1,073,166
Jul 10, 2026
201.25
211.75
200.80
210.25
208.44
1,257,680
Jul 9, 2026
197.25
200.95
197.25
199.95
198.23
161,689
Jul 8, 2026
204.60
204.60
194.85
195.90
194.22
338,327
Jul 7, 2026
209.00
211.70
204.70
205.05
203.29
602,213
Jul 6, 2026
200.80
208.75
200.60
207.30
205.52
1,088,808
Jul 3, 2026
207.90
207.90
198.40
200.55
198.83
442,089
Jul 2, 2026
205.30
207.35
203.50
205.10
203.34
253,317
Jul 1, 2026
204.00
206.80
202.90
204.75
202.99
229,416
Jun 30, 2026
199.90
205.00
199.85
204.15
202.40
676,650
Jun 29, 2026
203.25
205.35
197.70
202.35
200.61
644,565
Jun 25, 2026
212.50
213.20
197.55
201.80
200.07
1,643,302
Jun 24, 2026
207.15
214.15
204.75
211.90
210.08
816,762
Jun 23, 2026
209.95
210.10
204.30
207.15
205.37
207,648
Jun 22, 2026
208.40
210.70
206.80
208.10
206.31
269,368
Jun 19, 2026
214.25
214.25
206.95
208.10
206.31
416,980
Jun 18, 2026
214.30
215.30
211.75
214.20
212.36
440,807
Jun 17, 2026
218.35
218.35
213.25
213.80
211.96
619,615
Jun 16, 2026
212.10
218.00
207.55
216.70
214.84
1,184,041
Jun 15, 2026
208.65
214.80
208.55
210.90
209.09
649,522
Jun 12, 2026
198.20
205.95
194.35
204.50
202.74
916,904
Jun 11, 2026
199.50
201.80
193.60
193.95
192.28
466,772
Jun 10, 2026
206.15
208.75
198.85
199.50
197.79
413,611
Jun 9, 2026
203.70
208.90
203.70
207.20
205.42
350,513
Jun 8, 2026
202.75
205.80
201.80
202.75
201.01
337,999
Jun 5, 2026
205.20
208.90
203.50
205.90
204.13
171,303
Jun 4, 2026
206.50
207.20
203.80
205.35
203.59
231,855
Jun 3, 2026
208.65
209.30
200.95
207.70
205.92
270,468
Jun 2, 2026
205.10
208.90
203.50
206.30
204.53
370,105
Jun 1, 2026
209.70
211.20
205.50
207.15
205.37
603,827
May 29, 2026
206.10
212.45
206.10
208.25
206.46
1,109,013
May 27, 2026
200.90
208.20
200.90
205.70
203.93
825,309
May 26, 2026
198.80
203.70
198.10
200.55
198.83
406,865
May 25, 2026
196.15
199.40
195.15
196.95
195.26
728,795
May 22, 2026
190.85
196.65
190.30
195.10
193.42
972,289
May 21, 2026
193.45
194.00
190.50
191.15
189.51
304,279
May 20, 2026
189.75
193.00
187.85
191.25
189.61
151,263
May 19, 2026
191.25
192.45
189.05
191.05
189.41
80,540
May 18, 2026
192.20
192.20
186.70
190.30
188.67
255,978
May 15, 2026
198.65
200.05
193.90
194.45
192.78
349,425
May 14, 2026
195.15
200.75
194.55
199.15
197.44
226,869
May 13, 2026
195.80
200.50
194.45
194.80
193.13
631,635
May 12, 2026
199.85
203.75
195.50
196.10
194.42
344,469
May 11, 2026
205.90
205.90
200.00
201.20
199.47
274,192
May 8, 2026
207.00
207.90
203.65
206.00
204.23
503,828
May 7, 2026
208.80
209.65
206.05
207.70
205.92
327,096
May 6, 2026
209.70
210.60
205.05
208.80
207.01
500,624
May 5, 2026
206.70
207.90
204.20
206.40
204.63
584,205
May 4, 2026
202.75
212.55
201.25
206.65
204.88
2,426,502
Apr 30, 2026
197.35
201.40
194.50
199.85
198.13
1,777,219
Apr 29, 2026
186.00
204.50
185.50
198.30
196.60
4,799,359
Apr 28, 2026
180.60
182.95
177.55
178.30
176.77
835,336
Apr 27, 2026
174.45
182.50
174.10
181.90
180.34
1,430,909
Apr 24, 2026
174.10
175.10
168.80
174.55
173.05
454,877
Apr 23, 2026
174.30
176.10
171.05
173.80
172.31
655,828
Apr 22, 2026
174.05
177.10
171.40
176.30
174.79
772,235
Apr 21, 2026
175.00
178.30
175.00
176.05
174.54
350,921
Apr 20, 2026
174.15
176.95
170.55
175.55
174.04
207,014
Apr 17, 2026
174.30
176.25
172.65
174.40
172.90
349,177
Apr 16, 2026
175.50
177.05
172.50
174.25
172.75
281,755
Apr 15, 2026
169.00
176.25
169.00
173.70
172.21
249,321
Apr 13, 2026
162.75
167.50
161.20
166.50
165.07
188,331
Apr 10, 2026
165.75
169.75
165.65
168.05
166.61
280,683
Apr 9, 2026
164.75
167.90
162.65
165.95
164.53
314,587
Apr 8, 2026
155.60
166.15
155.00
164.60
163.19
540,404
Apr 7, 2026
150.80
151.30
147.75
149.05
147.77
388,528
Apr 6, 2026
147.75
153.15
144.05
152.65
151.34
1,085,198
Apr 2, 2026
146.05
147.60
140.70
146.20
144.94
773,573
Apr 1, 2026
144.80
149.40
144.75
147.70
146.43
167,722
Mar 30, 2026
146.10
147.00
141.05
141.25
140.04
222,987
Mar 27, 2026
152.55
152.55
148.30
148.70
147.42
498,330
Mar 25, 2026
150.30
155.50
150.30
153.45
152.13
2,756,491
Mar 24, 2026
151.50
151.80
146.00
149.85
148.56
254,855
Mar 23, 2026
157.00
157.00
145.80
148.25
146.98
678,374
Mar 20, 2026
159.65
161.45
156.50
158.45
157.09
652,817
Mar 19, 2026
160.50
160.90
157.20
158.40
157.04
203,240
Mar 18, 2026
160.95
164.50
160.00
163.45
162.05
307,926
Mar 17, 2026
162.80
163.60
158.20
159.65
158.28
221,242
Mar 16, 2026
174.45
176.35
154.15
162.50
161.10
1,391,444
Mar 13, 2026
177.00
177.85
173.35
175.60
174.09
379,057
Mar 12, 2026
179.65
181.25
177.15
177.90
176.37
172,209
Mar 11, 2026
182.00
184.80
180.25
182.30
180.73
335,368
Mar 10, 2026
176.75
183.10
174.90
182.30
180.73
323,162
Mar 9, 2026
178.00
178.00
172.15
174.15
172.65
429,625
Mar 6, 2026
184.20
185.80
182.05
182.95
181.38
447,638
Mar 5, 2026
177.30
185.90
177.30
185.25
183.66
320,316
Mar 4, 2026
175.05
178.50
172.90
177.20
175.68
368,397
Mar 2, 2026
167.70
183.05
167.70
177.60
176.08
1,014,576
Feb 27, 2026
185.70
185.70
177.55
182.10
180.54
720,427
Feb 26, 2026
183.00
190.20
182.80
186.10
184.50
501,377
Feb 25, 2026
181.15
183.35
178.95
182.80
181.23
319,810
Feb 24, 2026
173.15
181.70
172.45
180.45
178.90
795,710
Feb 23, 2026
171.70
173.85
171.30
173.60
172.11
111,652
Feb 20, 2026
168.70
174.80
168.50
171.30
169.83
295,380
Feb 19, 2026
171.35
173.40
168.55
169.40
167.95
375,223
Feb 18, 2026
167.40
172.15
167.40
171.75
170.28
482,886
Feb 17, 2026
167.85
170.00
166.95
168.45
167.00
141,375
Feb 16, 2026
164.25
168.40
163.55
167.85
166.41
224,998
Feb 13, 2026
168.00
170.00
164.50
165.45
164.03
435,034
Feb 12, 2026
168.20
170.10
164.55
169.85
168.39
637,908
Feb 11, 2026
167.00
169.75
164.55
168.25
166.81
1,107,937
Feb 10, 2026
162.70
167.30
160.80
166.60
165.17
332,446
Feb 9, 2026
159.90
162.70
159.40
162.00
160.61
230,049
Feb 6, 2026
157.00
159.50
155.60
159.00
157.63
1,402,924
Feb 5, 2026
157.05
158.40
156.65
157.75
156.40
314,501
Feb 4, 2026
152.10
158.25
152.10
157.35
156.00
549,529
Feb 3, 2026
152.80
155.55
151.20
155.00
153.67
566,016
Feb 2, 2026
148.50
149.50
145.50
148.80
147.52
146,990
Jan 30, 2026
151.65
155.80
150.45
154.60
153.27
449,725
Jan 29, 2026
153.15
154.30
150.35
151.95
150.65
210,598
Jan 28, 2026
149.35
154.35
149.25
153.30
151.98
305,078
Jan 27, 2026
149.00
150.70
147.65
148.95
147.67
499,492
Jan 23, 2026
148.00
152.15
145.10
149.35
148.07
3,954,681
Jan 22, 2026
138.80
143.90
138.10
142.65
141.43
321,544
Jan 21, 2026
139.00
141.55
137.00
138.00
136.82
190,492
Jan 20, 2026
142.80
142.80
139.00
139.35
138.15
176,493
Jan 19, 2026
144.65
145.15
142.05
142.45
141.23
160,564
Jan 16, 2026
144.35
145.95
143.30
144.75
143.51
226,727
Jan 14, 2026
142.45
145.95
142.45
145.40
144.15
289,708
Jan 13, 2026
143.80
144.75
141.10
143.45
142.22
113,308
Jan 12, 2026
143.15
144.30
141.25
143.70
142.47
173,056
Jan 9, 2026
145.05
146.25
143.30
144.00
142.76
230,985
Jan 8, 2026
147.80
147.80
143.70
145.00
143.76
166,749
Jan 7, 2026
147.85
148.25
146.15
147.60
146.33
66,984
Jan 6, 2026
148.15
149.05
146.65
147.65
146.38
169,405
Jan 5, 2026
146.15
150.05
145.90
147.15
145.89
851,046
Jan 2, 2026
144.50
145.90
142.65
144.60
143.36
245,006
Jan 1, 2026
145.85
146.30
143.80
144.05
142.81
108,613
Dec 31, 2025
146.20
147.15
144.80
145.75
144.50
292,022
Dec 30, 2025
146.10
146.60
144.75
145.85
144.60
263,674
Dec 29, 2025
145.15
146.55
143.50
146.10
144.85
120,311
Dec 26, 2025
146.35
146.55
144.40
144.70
143.46
207,630
Dec 24, 2025
149.75
149.95
146.15
146.35
145.09
107,677
Dec 23, 2025
149.00
150.45
148.45
149.30
148.02
50,552
Dec 22, 2025
149.90
151.75
148.45
148.95
147.67
260,249
Dec 19, 2025
146.15
150.50
145.00
150.10
148.81
197,260
Dec 18, 2025
147.80
148.30
145.00
145.25
144.00
219,114
Dec 17, 2025
151.00
151.00
147.25
147.85
146.58
143,705
Dec 16, 2025
150.15
151.85
148.50
149.45
148.17
84,012
Dec 15, 2025
149.00
152.10
148.05
151.70
150.40
358,419
Dec 12, 2025
144.40
150.35
144.40
149.60
148.32
573,115
Dec 11, 2025
141.35
145.60
140.60
145.30
144.05
121,186
Dec 10, 2025
140.95
143.20
140.20
141.30
140.09
178,174
Dec 9, 2025
135.60
141.40
134.30
140.95
139.74
659,111
Dec 8, 2025
140.20
141.85
135.00
135.55
134.39
491,779
Dec 5, 2025
146.15
146.60
139.70
140.15
138.95
407,942
Dec 4, 2025
147.35
147.75
145.60
146.10
144.85
181,119
Dec 3, 2025
150.65
150.65
145.85
146.80
145.54
148,986
Dec 2, 2025
151.20
152.35
149.25
149.75
148.46
1,656,047
Dec 1, 2025
151.15
151.25
149.45
150.30
149.01
122,611
Nov 28, 2025
150.20
152.35
149.90
150.30
149.01
466,485
Nov 27, 2025
151.80
151.85
149.30
149.65
148.37
94,201
Nov 26, 2025
149.55
152.50
149.55
151.15
149.85
274,659
Nov 25, 2025
149.95
150.35
148.50
149.65
148.37
110,608
Nov 24, 2025
148.90
151.00
148.10
149.90
148.61
269,855
Nov 21, 2025
151.00
151.05
148.50
149.15
147.87
309,947
Nov 20, 2025
152.75
153.50
151.00
151.25
149.95
320,956
Nov 19, 2025
153.55
153.90
152.20
152.90
151.59
183,697
Nov 18, 2025
154.40
155.15
152.85
153.35
152.03
70,488
Nov 17, 2025
154.80
157.80
154.55
154.75
153.42
129,567
Nov 14, 2025
154.60
155.20
153.40
154.55
153.22
151,564
Nov 13, 2025
155.70
156.00
153.90
154.15
152.83
288,675
Nov 12, 2025
150.90
156.25
150.90
155.85
154.51
245,948
Nov 11, 2025
152.55
153.00
149.35
150.85
149.55
322,034
Nov 10, 2025
154.25
155.30
152.30
152.50
151.19
212,752
Nov 7, 2025
152.95
155.00
151.80
153.75
152.43
581,915
Nov 6, 2025
156.65
156.90
151.35
152.95
151.64
506,900
