NSE - Delayed Quote
INR
Bandhan Bank Limited (BANDHANBNK.NS)
154.33
-7.51
(-4.64%)
At close: October 30 at 3:28:19 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
Oct 30, 2026
162.25
163.98
153.30
154.33
154.33
7,371,666
Oct 29, 2026
156.10
163.50
154.25
161.84
161.84
23,406,640
Oct 28, 2026
152.00
156.98
150.89
155.36
155.36
8,709,758
Oct 27, 2026
151.66
157.45
150.21
151.91
151.91
17,373,769
Oct 26, 2026
149.39
151.63
143.69
150.86
150.86
10,241,856
Oct 23, 2026
159.39
159.39
149.23
149.89
149.89
11,733,044
Oct 22, 2026
159.10
160.84
156.20
158.44
158.44
5,367,942
Oct 21, 2026
165.00
165.24
158.23
159.10
159.10
8,616,328
Oct 19, 2026
168.23
169.40
163.43
163.80
163.80
4,983,682
Oct 16, 2026
170.39
171.40
166.79
167.50
167.50
5,135,649
Oct 15, 2026
169.00
174.37
168.40
170.34
170.34
9,654,408
Oct 14, 2026
170.28
173.62
168.02
168.58
168.58
15,801,180
Oct 13, 2026
162.00
173.00
161.51
172.00
172.00
51,599,380
Oct 12, 2026
157.80
161.00
156.50
157.50
157.50
6,411,439
Oct 9, 2026
157.00
161.30
153.79
157.00
157.00
10,436,631
Oct 8, 2026
163.29
163.29
154.13
155.54
155.54
14,678,826
Oct 7, 2026
164.15
167.59
161.33
162.99
162.99
10,016,167
Oct 6, 2026
169.11
170.85
162.46
164.15
164.15
12,148,002
Oct 5, 2026
176.00
176.73
168.05
168.27
168.27
18,154,959
Oct 1, 2026
178.25
180.93
172.86
176.00
176.00
11,142,144
Sep 30, 2026
184.01
184.37
177.26
178.23
178.23
13,031,625
Sep 29, 2026
181.20
185.31
179.30
185.31
185.31
9,533,177
Sep 28, 2026
187.00
187.00
180.60
181.00
181.00
8,979,766
Sep 25, 2026
182.91
188.23
182.91
187.70
187.70
10,120,013
Sep 24, 2026
186.00
189.28
182.62
182.90
182.90
19,300,035
Sep 23, 2026
185.95
193.00
185.70
191.38
191.38
41,844,761
Sep 22, 2026
180.00
185.11
179.90
184.70
184.70
22,278,301
Sep 21, 2026
176.00
181.26
175.63
179.00
179.00
15,271,152
Sep 18, 2026
173.00
178.30
172.50
175.00
175.00
20,360,613
Sep 17, 2026
172.00
175.00
170.98
171.50
171.50
4,150,818
Sep 16, 2026
173.24
173.62
169.33
172.50
172.50
8,261,916
Sep 15, 2026
177.00
179.11
172.24
172.45
172.45
10,329,258
Sep 11, 2026
171.75
178.54
170.85
176.52
176.52
25,334,991
Sep 10, 2026
171.90
174.01
169.41
174.00
174.00
11,859,976
Sep 9, 2026
170.60
174.96
168.65
171.70
171.70
11,130,322
Sep 8, 2026
165.95
172.40
163.30
171.58
171.58
20,828,794
Sep 7, 2026
164.95
166.42
161.67
164.70
164.70
5,204,215
Sep 4, 2026
165.11
166.74
164.50
164.95
164.95
2,928,918
Sep 3, 2026
163.49
168.18
162.66
164.23
164.23
6,048,725
Sep 2, 2026
161.00
162.32
159.24
161.52
161.52
6,396,488
Sep 1, 2026
163.60
164.65
161.65
162.90
162.90
5,214,696
Aug 31, 2026
168.25
168.95
163.40
163.50
163.50
7,241,191
Aug 28, 2026
170.03
170.48
167.80
168.25
168.25
3,469,922
Aug 27, 2026
174.00
174.50
169.50
169.70
169.70
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
4,336,723
Aug 24, 2026
175.50
180.74
173.38
173.90
173.90
13,819,305
Aug 21, 2026
174.78
177.09
174.16
175.10
175.10
6,671,543
Aug 20, 2026
170.10
175.95
170.10
174.16
174.16
8,020,125
Aug 19, 2026
170.51
170.89
167.64
169.20
169.20
4,976,272
Aug 18, 2026
173.25
174.00
170.21
170.50
170.50
4,548,748
Aug 17, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
174.20
174.20
172.15
173.25
173.25
2,639,964
Aug 14, 2026
175.50
176.30
173.51
174.55
173.05
2,509,360
Aug 13, 2026
176.00
176.78
175.16
175.90
174.39
2,979,357
Aug 12, 2026
173.82
176.79
172.57
176.00
174.49
7,049,218
Aug 11, 2026
172.62
175.30
171.00
174.00
172.50
5,260,473
Aug 10, 2026
176.05
176.67
172.30
172.62
171.14
6,631,422
Aug 7, 2026
174.66
177.20
173.52
176.02
174.51
10,729,624
Aug 6, 2026
173.00
176.80
173.00
174.66
173.16
28,299,072
Aug 5, 2026
174.80
176.15
170.46
170.46
169.00
7,569,963
Aug 4, 2026
174.44
175.22
173.12
173.60
172.11
8,403,143
Aug 3, 2026
175.14
176.25
172.59
173.65
172.16
5,621,918
Jul 31, 2026
173.40
175.40
173.28
174.13
172.63
7,033,133
Jul 30, 2026
173.20
174.23
171.44
172.72
171.24
9,336,125
Jul 29, 2026
169.00
174.06
168.05
173.58
172.09
19,391,311
Jul 28, 2026
169.00
169.97
166.61
168.84
167.39
9,940,396
Jul 27, 2026
167.50
170.64
166.82
169.43
167.97
13,639,409
Jul 24, 2026
165.50
167.71
161.95
165.93
164.50
29,585,433
Jul 23, 2026
173.55
176.00
164.85
165.84
164.41
44,729,469
Jul 22, 2026
187.95
192.22
169.56
173.50
172.01
156,943,419
Jul 21, 2026
211.90
215.92
206.60
208.83
207.04
12,313,601
Jul 20, 2026
213.60
213.88
209.57
211.34
209.52
7,759,701
Jul 17, 2026
213.86
216.09
211.74
213.25
211.42
6,777,972
Jul 16, 2026
217.13
218.00
213.00
214.42
212.58
7,387,473
Jul 15, 2026
208.75
220.76
208.51
216.52
214.66
23,750,005
Jul 14, 2026
208.00
210.60
206.40
207.87
206.08
5,837,526
Jul 13, 2026
208.00
214.20
207.29
213.15
211.32
10,596,594
Jul 10, 2026
201.00
211.80
200.92
210.00
208.20
20,211,763
Jul 9, 2026
197.00
201.00
197.00
199.86
198.14
4,750,464
Jul 8, 2026
204.94
204.95
194.82
196.04
194.36
12,422,435
Jul 7, 2026
208.75
211.80
204.69
205.10
203.34
8,844,763
Jul 6, 2026
200.65
208.80
200.65
207.39
205.61
12,399,211
Jul 3, 2026
206.12
206.12
198.36
200.60
198.88
5,565,751
Jul 2, 2026
205.04
207.39
203.68
205.10
203.34
3,470,248
Jul 1, 2026
204.20
206.80
202.79
205.04
203.28
5,131,300
Jun 30, 2026
199.85
205.18
199.61
204.18
202.43
11,101,201
Jun 29, 2026
203.92
205.30
197.74
202.33
200.59
13,593,508
Jun 25, 2026
212.65
213.59
197.50
201.76
200.03
31,399,294
Jun 24, 2026
206.70
214.22
204.10
211.76
209.94
10,287,087
Jun 23, 2026
209.90
210.34
204.27
207.12
205.34
5,936,152
Jun 22, 2026
209.00
210.77
206.96
208.33
206.54
2,910,957
Jun 19, 2026
214.00
214.00
207.01
208.09
206.30
7,902,818
Jun 18, 2026
213.76
215.41
211.80
214.28
212.44
4,553,796
Jun 17, 2026
217.82
217.98
213.10
213.76
211.92
9,233,245
Jun 16, 2026
213.08
218.13
207.50
216.74
214.88
14,775,474
Jun 15, 2026
208.00
214.94
208.00
210.88
209.07
13,330,721
Jun 12, 2026
198.00
206.17
194.40
204.60
202.84
10,237,548
Jun 11, 2026
199.38
201.70
193.51
193.90
192.23
7,607,741
Jun 10, 2026
206.93
208.77
198.84
199.76
198.04
6,029,012
Jun 9, 2026
203.92
208.94
203.71
206.94
205.16
9,997,536
Jun 8, 2026
203.00
205.84
201.74
202.91
201.17
3,917,135
Jun 5, 2026
205.55
208.95
203.36
205.87
204.10
6,152,884
Jun 4, 2026
207.00
207.05
203.82
205.44
203.67
4,284,782
Jun 3, 2026
208.00
209.44
201.00
207.62
205.84
11,101,299
Jun 2, 2026
205.09
208.95
203.50
206.33
204.56
7,625,242
Jun 1, 2026
210.00
211.41
205.45
207.14
205.36
9,048,068
May 29, 2026
205.93
212.48
205.93
208.30
206.51
17,292,707
May 27, 2026
200.51
208.26
200.51
205.83
204.06
12,630,859
May 26, 2026
197.00
203.69
197.00
200.40
198.68
18,270,681
May 25, 2026
196.51
199.58
195.20
196.97
195.28
11,447,061
May 22, 2026
191.08
196.87
190.42
194.61
192.94
11,298,203
May 21, 2026
193.01
194.30
190.50
191.08
189.44
7,549,122
May 20, 2026
189.50
192.98
187.70
192.15
190.50
6,147,752
May 19, 2026
191.00
192.51
189.00
191.21
189.57
4,802,152
May 18, 2026
192.00
192.49
186.55
190.34
188.70
7,391,229
May 15, 2026
199.04
200.19
194.01
194.46
192.79
4,906,699
May 14, 2026
196.00
200.85
194.59
199.04
197.33
8,185,930
May 13, 2026
196.09
200.73
194.50
194.88
193.21
11,577,289
May 12, 2026
200.00
203.80
195.46
196.07
194.39
11,160,160
May 11, 2026
203.52
204.90
199.91
201.23
199.50
11,407,011
May 8, 2026
207.44
207.95
203.68
206.11
204.34
10,392,299
May 7, 2026
208.80
209.39
206.00
207.63
205.85
9,483,087
May 6, 2026
209.00
210.63
205.12
208.88
207.08
14,798,405
May 5, 2026
206.41
208.00
204.10
206.44
204.67
14,086,514
May 4, 2026
202.70
212.66
201.30
206.76
204.98
40,101,677
Apr 30, 2026
198.00
201.96
194.47
199.72
198.00
27,193,264
Apr 29, 2026
186.01
204.44
186.01
198.30
196.60
127,812,255
Apr 28, 2026
179.66
183.09
177.70
178.65
177.11
8,518,404
Apr 27, 2026
174.60
182.60
174.07
181.87
180.31
14,244,510
Apr 24, 2026
173.81
175.08
168.80
174.67
173.17
10,835,824
Apr 23, 2026
173.73
174.68
171.10
173.90
172.41
9,829,448
Apr 22, 2026
175.00
177.12
171.58
176.52
175.00
8,444,289
Apr 21, 2026
175.29
178.33
174.51
176.13
174.62
4,188,454
Apr 20, 2026
174.25
177.00
170.61
175.43
173.92
7,549,338
Apr 17, 2026
174.70
176.28
172.51
174.47
172.97
4,242,898
Apr 16, 2026
175.30
177.09
172.42
174.18
172.68
9,311,571
Apr 15, 2026
169.10
176.32
169.02
173.77
172.28
11,535,345
Apr 13, 2026
164.00
167.45
161.36
166.73
165.30
5,562,399
Apr 10, 2026
165.94
169.86
165.89
168.07
166.63
6,042,821
Apr 9, 2026
164.61
167.92
162.14
165.94
164.51
8,691,283
Apr 8, 2026
155.20
166.12
155.20
164.75
163.33
26,384,852
Apr 7, 2026
152.00
152.00
147.60
149.13
147.85
6,091,241
Apr 6, 2026
148.00
153.23
144.03
152.58
151.27
15,519,780
Apr 2, 2026
145.58
147.79
140.70
146.34
145.08
11,739,287
Apr 1, 2026
144.55
149.40
144.43
147.67
146.40
6,299,255
Mar 30, 2026
146.14
147.00
141.07
141.35
140.14
10,885,376
Mar 27, 2026
152.76
152.76
148.31
148.91
147.63
6,274,116
Mar 25, 2026
151.65
155.50
150.27
153.42
152.10
10,313,783
Mar 24, 2026
151.65
151.89
145.91
149.99
148.70
8,127,874
Mar 23, 2026
156.50
156.57
145.77
148.34
147.07
16,048,372
Mar 20, 2026
159.31
161.58
156.53
158.44
157.08
14,307,044
Mar 19, 2026
160.40
160.91
156.97
158.06
156.70
9,761,408
Mar 18, 2026
160.39
164.71
159.80
163.50
162.09
7,991,527
Mar 17, 2026
163.00
163.99
158.19
159.58
158.21
10,502,382
Mar 16, 2026
175.00
176.38
153.94
162.54
161.14
36,301,068
Mar 13, 2026
176.80
177.99
173.20
175.50
173.99
9,424,744
Mar 12, 2026
180.00
181.47
177.20
178.01
176.48
5,408,689
Mar 11, 2026
182.00
184.81
180.20
182.47
180.90
8,187,636
Mar 10, 2026
176.00
183.19
174.75
182.26
180.69
8,931,139
Mar 9, 2026
178.00
178.00
172.16
174.12
172.62
10,295,012
Mar 6, 2026
185.50
185.89
182.02
183.03
181.46
8,295,229
Mar 5, 2026
178.01
186.10
177.62
185.03
183.44
10,786,388
Mar 4, 2026
175.88
178.53
172.91
177.41
175.89
8,984,624
Mar 2, 2026
176.94
183.12
176.00
177.66
176.13
8,391,506
Feb 27, 2026
185.15
185.15
177.68
181.98
180.42
23,573,525
Feb 26, 2026
183.00
190.23
182.78
186.10
184.50
19,052,653
Feb 25, 2026
180.55
183.30
179.00
182.88
181.31
7,659,686
Feb 24, 2026
172.95
181.87
172.81
180.55
179.00
20,492,056
Feb 23, 2026
172.00
173.87
171.18
173.65
172.16
5,151,355
Feb 20, 2026
168.91
174.85
168.59
171.35
169.88
7,763,008
Feb 19, 2026
171.74
173.48
168.09
169.47
168.01
4,280,941
Feb 18, 2026
168.50
172.20
167.59
171.74
170.26
6,135,908
Feb 17, 2026
167.41
170.10
166.81
168.43
166.98
4,077,654
Feb 16, 2026
164.50
168.50
163.64
167.93
166.49
3,521,540
Feb 13, 2026
168.10
170.03
164.50
165.44
164.02
4,430,723
Feb 12, 2026
168.00
170.10
164.49
169.54
168.08
26,226,742
Feb 11, 2026
166.70
169.75
164.54
168.26
166.81
19,816,201
Feb 10, 2026
162.85
167.40
160.56
166.69
165.26
21,526,686
Feb 9, 2026
159.50
162.75
159.50
162.07
160.68
8,680,788
Feb 6, 2026
157.00
159.48
155.52
159.04
157.67
5,269,308
Feb 5, 2026
157.20
158.30
156.59
157.80
156.44
5,314,795
Feb 4, 2026
154.93
158.17
154.00
157.34
155.99
8,284,585
Feb 3, 2026
153.00
155.50
151.21
155.00
153.67
11,565,356
Feb 2, 2026
148.30
149.63
145.52
148.56
147.28
4,616,823
Jan 30, 2026
151.99
155.49
150.32
154.65
153.32
10,411,870
Jan 29, 2026
153.40
154.40
150.37
151.99
150.68
7,047,526
Jan 28, 2026
149.00
154.41
148.99
153.35
152.03
13,731,892
Jan 27, 2026
149.15
150.82
147.68
149.02
147.74
12,688,395
Jan 23, 2026
150.20
152.15
145.10
149.33
148.05
66,066,666
Jan 22, 2026
139.00
144.00
138.03
142.46
141.24
12,348,702
Jan 21, 2026
139.00
141.69
136.90
137.98
136.79
13,633,132
Jan 20, 2026
142.60
142.75
138.90
139.39
138.19
8,318,034
Jan 19, 2026
144.50
145.24
142.06
142.64
141.41
6,442,060
Jan 16, 2026
144.60
145.90
143.23
144.84
143.60
8,110,476
Jan 15, 2026
145.32
145.32
145.32
145.32
144.07
-
Jan 14, 2026
142.60
146.00
142.52
145.32
144.07
3,933,831
Jan 13, 2026
144.25
144.75
141.05
143.37
142.14
5,933,750
Jan 12, 2026
143.00
144.39
141.21
143.74
142.50
5,300,196
Jan 9, 2026
145.30
146.25
143.29
144.03
142.79
3,963,220
Jan 8, 2026
147.64
147.82
143.71
144.98
143.73
5,855,201
Jan 7, 2026
147.60
148.35
146.10
147.64
146.37
4,564,682
Jan 6, 2026
148.00
148.95
146.58
147.67
146.40
4,109,307
Jan 5, 2026
147.00
150.19
145.95
147.19
145.93
12,619,074
Jan 2, 2026
144.50
145.90
142.65
144.46
143.22
8,134,028
Jan 1, 2026
146.04
146.43
143.80
144.18
142.94
4,298,978
Dec 31, 2025
146.00
147.25
144.81
145.82
144.57
3,603,961
Dec 30, 2025
146.15
146.60
144.73
145.82
144.57
5,408,553
Dec 29, 2025
145.50
146.55
143.48
146.05
144.79
3,804,621
Dec 26, 2025
146.51
146.62
144.49
144.88
143.63
3,776,615
Dec 24, 2025
149.90
149.90
146.13
146.33
145.07
3,955,280
Dec 23, 2025
149.50
150.50
148.45
149.34
148.06
2,568,295
Dec 22, 2025
150.00
151.70
148.40
148.97
147.69
4,041,037
Dec 19, 2025
146.60
150.50
144.95
150.09
148.80
10,953,964
Dec 18, 2025
148.00
148.50
145.05
145.33
144.08
5,703,173
Dec 17, 2025
150.05
150.38
147.05
147.84
146.57
4,610,967
Dec 16, 2025
151.00
151.90
148.50
149.49
148.21
4,429,209
Dec 15, 2025
149.10
152.20
148.01
151.79
150.49
9,612,799
Dec 12, 2025
145.25
150.35
145.25
149.57
148.28
12,007,352
Dec 11, 2025
141.50
145.60
140.51
145.29
144.04
6,392,124
Dec 10, 2025
141.00
143.24
140.18
141.34
140.13
5,203,854
Dec 9, 2025
135.71
141.40
134.25
141.00
139.79
9,961,299
Dec 8, 2025
140.23
141.78
134.90
135.47
134.31
7,995,242
Dec 5, 2025
146.50
146.64
139.50
140.08
138.88
14,523,533
Dec 4, 2025
146.78
147.75
145.68
146.12
144.86
3,582,527
Dec 3, 2025
150.00
150.19
145.83
146.78
145.52
6,115,298
Dec 2, 2025
150.01
152.40
149.21
149.78
148.49
16,272,094
Dec 1, 2025
151.11
151.20
149.38
150.05
148.76
6,906,158
Nov 28, 2025
150.80
152.21
149.81
150.36
149.07
4,578,914
Nov 27, 2025
152.00
152.22
149.25
149.64
148.35
4,904,968
Nov 26, 2025
150.00
152.50
149.72
151.18
149.88
4,999,472
Nov 25, 2025
150.00
150.31
148.57
149.63
148.34
4,401,144
Nov 24, 2025
149.10
150.90
148.10
149.91
148.62
7,482,792
Nov 21, 2025
151.17
151.25
148.52
149.11
147.83
7,161,555
Nov 20, 2025
153.00
153.59
151.03
151.22
149.92
3,386,488
Nov 19, 2025
153.90
153.90
152.10
152.88
151.57
3,087,236
Nov 18, 2025
155.10
155.52
152.90
153.16
151.84
3,409,847
Nov 17, 2025
154.99
157.75
154.55
154.78
153.45
5,810,479
Nov 14, 2025
154.30
155.26
153.40
154.59
153.26
4,141,559
Nov 13, 2025
155.50
156.07
154.00
154.13
152.81
3,841,132
Nov 12, 2025
151.09
156.30
151.09
155.85
154.51
8,535,481
Nov 11, 2025
152.80
153.50
149.32
150.94
149.64
6,636,127
Nov 10, 2025
154.39
155.27
152.25
152.50
151.19
7,260,687
Nov 7, 2025
152.93
155.18
151.76
153.71
152.39
16,575,533
Nov 6, 2025
156.89
156.89
151.36
152.93
151.62
12,978,521
Nov 4, 2025
158.20
158.28
154.87
156.16
154.82
16,071,978
Nov 3, 2025
156.60
158.90
155.20
157.60
156.25
9,593,425
Oct 31, 2025
164.10
164.90
156.01
156.56
155.21
61,847,492
Oct 30, 2025
172.64
173.50
168.70
170.58
169.11
7,269,887
