Bandhan Bank Limited (BANDHANBNK.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:42PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 202.00 | 206.90 | 200.95 | 203.85 | 203.85 | 789,942 |
| Jun 27, 2024 | 205.45 | 205.95 | 199.15 | 200.30 | 200.30 | 613,950 |
| Jun 26, 2024 | 204.15 | 208.50 | 203.10 | 205.45 | 205.45 | 1,044,220 |
| Jun 25, 2024 | 200.75 | 205.60 | 199.15 | 203.50 | 203.50 | 702,471 |
| Jun 24, 2024 | 208.05 | 209.15 | 204.65 | 207.75 | 207.75 | 376,398 |
| Jun 21, 2024 | 209.00 | 210.90 | 206.00 | 209.15 | 209.15 | 1,598,584 |
| Jun 20, 2024 | 199.90 | 209.75 | 199.00 | 208.25 | 208.25 | 3,550,881 |
| Jun 19, 2024 | 198.95 | 201.65 | 196.50 | 198.85 | 198.85 | 1,840,756 |
| Jun 18, 2024 | 194.40 | 198.80 | 193.40 | 198.30 | 198.30 | 1,054,325 |
| Jun 14, 2024 | 194.75 | 195.80 | 193.50 | 194.35 | 194.35 | 320,476 |
| Jun 13, 2024 | 196.95 | 198.75 | 193.80 | 194.20 | 194.20 | 376,605 |
| Jun 12, 2024 | 198.25 | 200.95 | 195.55 | 196.35 | 196.35 | 364,373 |
| Jun 11, 2024 | 198.50 | 201.00 | 197.00 | 198.30 | 198.30 | 789,429 |
| Jun 10, 2024 | 197.35 | 202.70 | 195.50 | 198.35 | 198.35 | 520,454 |
| Jun 07, 2024 | 191.50 | 197.50 | 190.45 | 196.40 | 196.40 | 1,463,929 |
| Jun 06, 2024 | 192.00 | 194.85 | 190.40 | 191.55 | 191.55 | 966,866 |
| Jun 05, 2024 | 179.90 | 191.35 | 176.05 | 190.60 | 190.60 | 1,974,102 |
| Jun 04, 2024 | 194.95 | 194.95 | 169.45 | 177.50 | 177.50 | 2,367,777 |
| Jun 03, 2024 | 192.05 | 195.95 | 190.75 | 195.00 | 195.00 | 1,003,488 |
| May 31, 2024 | 187.00 | 189.00 | 185.05 | 188.15 | 188.15 | 634,134 |
| May 30, 2024 | 190.05 | 192.00 | 185.65 | 186.40 | 186.40 | 277,507 |
| May 29, 2024 | 189.45 | 194.15 | 188.45 | 191.65 | 191.65 | 1,065,947 |
| May 28, 2024 | 189.05 | 193.40 | 188.55 | 190.30 | 190.30 | 1,209,929 |
| May 27, 2024 | 187.35 | 190.00 | 186.60 | 189.05 | 189.05 | 477,048 |
| May 24, 2024 | 188.65 | 189.85 | 185.10 | 186.05 | 186.05 | 613,354 |
| May 23, 2024 | 183.80 | 189.00 | 183.80 | 188.50 | 188.50 | 1,216,026 |
| May 22, 2024 | 184.70 | 185.40 | 181.50 | 184.05 | 184.05 | 491,586 |
| May 21, 2024 | 182.90 | 185.05 | 180.45 | 183.90 | 183.90 | 939,465 |
| May 17, 2024 | 181.00 | 182.95 | 179.40 | 181.20 | 181.20 | 1,163,000 |
| May 16, 2024 | 190.00 | 190.45 | 176.55 | 179.65 | 179.65 | 1,864,390 |
| May 15, 2024 | 189.50 | 191.35 | 188.15 | 189.80 | 189.80 | 940,767 |
| May 14, 2024 | 188.15 | 190.55 | 187.95 | 188.65 | 188.65 | 903,479 |
| May 13, 2024 | 188.75 | 189.75 | 183.65 | 188.15 | 188.15 | 889,227 |
| May 10, 2024 | 182.95 | 189.15 | 182.55 | 187.05 | 187.05 | 1,439,856 |
| May 09, 2024 | 180.00 | 187.30 | 180.00 | 182.80 | 182.80 | 699,822 |
| May 08, 2024 | 181.25 | 181.90 | 179.05 | 180.15 | 180.15 | 390,333 |
| May 07, 2024 | 186.95 | 187.30 | 180.65 | 181.10 | 181.10 | 870,870 |
| May 06, 2024 | 189.00 | 189.40 | 184.30 | 186.95 | 186.95 | 465,832 |
| May 03, 2024 | 191.85 | 192.50 | 186.90 | 187.55 | 187.55 | 976,835 |
| May 02, 2024 | 189.25 | 191.35 | 188.50 | 190.75 | 190.75 | 448,804 |
| Apr 30, 2024 | 183.90 | 190.00 | 183.80 | 188.20 | 188.20 | 1,755,443 |
| Apr 29, 2024 | 184.75 | 185.10 | 182.20 | 183.90 | 183.90 | 694,556 |
| Apr 26, 2024 | 185.25 | 185.80 | 183.55 | 184.20 | 184.20 | 781,876 |
| Apr 25, 2024 | 184.30 | 185.75 | 182.25 | 184.60 | 184.60 | 489,386 |
| Apr 24, 2024 | 183.75 | 185.50 | 183.40 | 183.80 | 183.80 | 899,897 |
| Apr 23, 2024 | 182.65 | 183.35 | 181.15 | 182.85 | 182.85 | 952,837 |
| Apr 22, 2024 | 175.95 | 181.40 | 175.40 | 180.80 | 180.80 | 1,575,849 |
| Apr 19, 2024 | 171.75 | 174.65 | 170.35 | 173.55 | 173.55 | 1,075,673 |
| Apr 18, 2024 | 175.50 | 176.95 | 173.05 | 173.40 | 173.40 | 973,777 |
| Apr 16, 2024 | 173.40 | 175.85 | 172.80 | 173.95 | 173.95 | 1,356,835 |
| Apr 15, 2024 | 180.05 | 181.75 | 175.55 | 175.95 | 175.95 | 1,842,469 |
| Apr 12, 2024 | 182.95 | 186.85 | 182.65 | 182.95 | 182.95 | 1,854,492 |
| Apr 10, 2024 | 182.70 | 184.00 | 180.40 | 182.65 | 182.65 | 1,311,839 |
| Apr 09, 2024 | 185.35 | 187.30 | 182.00 | 182.70 | 182.70 | 1,311,837 |
| Apr 08, 2024 | 189.95 | 189.95 | 179.55 | 184.95 | 184.95 | 5,590,395 |
| Apr 05, 2024 | 203.55 | 203.55 | 196.50 | 197.40 | 197.40 | 2,171,136 |
| Apr 04, 2024 | 192.00 | 199.55 | 192.00 | 198.10 | 198.10 | 2,386,226 |
| Apr 03, 2024 | 192.25 | 192.25 | 189.35 | 190.50 | 190.50 | 904,776 |
| Apr 02, 2024 | 189.00 | 193.50 | 187.75 | 193.10 | 193.10 | 883,231 |
| Apr 01, 2024 | 182.95 | 188.45 | 181.60 | 187.85 | 187.85 | 1,055,958 |
| Mar 28, 2024 | 181.05 | 181.70 | 179.55 | 180.10 | 180.10 | 794,945 |
| Mar 27, 2024 | 182.15 | 183.45 | 179.60 | 180.80 | 180.80 | 1,068,759 |
| Mar 26, 2024 | 181.15 | 183.70 | 180.00 | 181.75 | 181.75 | 1,096,261 |
| Mar 22, 2024 | 180.50 | 182.85 | 180.50 | 181.75 | 181.75 | 849,931 |
| Mar 21, 2024 | 179.90 | 182.00 | 179.60 | 180.45 | 180.45 | 712,000 |
| Mar 20, 2024 | 181.80 | 181.85 | 177.05 | 177.85 | 177.85 | 864,461 |
| Mar 19, 2024 | 182.35 | 182.80 | 179.40 | 180.45 | 180.45 | 735,202 |
| Mar 18, 2024 | 185.00 | 186.10 | 180.80 | 181.45 | 181.45 | 886,467 |
| Mar 15, 2024 | 181.20 | 186.00 | 179.10 | 183.20 | 183.20 | 1,284,009 |
| Mar 14, 2024 | 178.40 | 183.10 | 173.45 | 179.65 | 179.65 | 609,902 |
| Mar 13, 2024 | 189.05 | 190.05 | 175.30 | 178.35 | 178.35 | 1,531,446 |
| Mar 12, 2024 | 191.80 | 192.90 | 188.15 | 188.70 | 188.70 | 385,486 |
| Mar 11, 2024 | 196.00 | 196.00 | 190.10 | 191.65 | 191.65 | 1,013,480 |
| Mar 07, 2024 | 195.10 | 197.25 | 194.60 | 195.05 | 195.05 | 225,191 |
| Mar 06, 2024 | 198.75 | 198.75 | 193.80 | 194.85 | 194.85 | 1,062,840 |
| Mar 05, 2024 | 199.55 | 201.55 | 197.55 | 198.05 | 198.05 | 255,390 |
| Mar 04, 2024 | 201.10 | 201.70 | 198.35 | 198.85 | 198.85 | 284,410 |
| Mar 01, 2024 | 197.80 | 200.40 | 196.50 | 199.85 | 199.85 | 885,305 |
| Feb 29, 2024 | 196.55 | 197.10 | 193.15 | 195.60 | 195.60 | 943,024 |
| Feb 28, 2024 | 201.15 | 202.00 | 195.75 | 196.60 | 196.60 | 410,539 |
| Feb 27, 2024 | 204.50 | 204.50 | 200.70 | 201.10 | 201.10 | 839,930 |
| Feb 26, 2024 | 209.00 | 209.20 | 199.80 | 202.60 | 202.60 | 2,048,406 |
| Feb 23, 2024 | 205.00 | 209.35 | 204.60 | 208.40 | 208.40 | 716,887 |
| Feb 22, 2024 | 201.65 | 203.95 | 198.45 | 203.60 | 203.60 | 906,361 |
| Feb 21, 2024 | 203.50 | 204.15 | 199.80 | 200.55 | 200.55 | 649,282 |
| Feb 20, 2024 | 205.90 | 205.90 | 202.25 | 202.80 | 202.80 | 608,927 |
| Feb 19, 2024 | 205.00 | 205.40 | 203.35 | 203.80 | 203.80 | 1,031,380 |
| Feb 16, 2024 | 199.95 | 204.60 | 197.70 | 200.95 | 200.95 | 1,267,171 |
| Feb 15, 2024 | 198.50 | 199.65 | 196.65 | 197.35 | 197.35 | 1,001,860 |
| Feb 14, 2024 | 197.05 | 201.10 | 193.45 | 198.30 | 198.30 | 491,467 |
| Feb 13, 2024 | 200.60 | 202.30 | 193.00 | 199.00 | 199.00 | 949,810 |
| Feb 12, 2024 | 221.10 | 223.00 | 197.85 | 200.65 | 200.65 | 4,019,068 |
| Feb 09, 2024 | 216.25 | 216.80 | 211.30 | 216.25 | 216.25 | 931,878 |
| Feb 08, 2024 | 218.90 | 219.85 | 213.10 | 214.20 | 214.20 | 990,594 |
| Feb 07, 2024 | 220.90 | 222.25 | 216.00 | 216.35 | 216.35 | 918,315 |
| Feb 06, 2024 | 222.30 | 223.45 | 217.40 | 218.45 | 218.45 | 824,131 |
| Feb 05, 2024 | 228.95 | 228.95 | 222.05 | 222.65 | 222.65 | 347,355 |
| Feb 02, 2024 | 227.50 | 232.50 | 227.00 | 228.85 | 228.85 | 1,079,586 |
| Feb 01, 2024 | 229.35 | 229.80 | 223.55 | 225.70 | 225.70 | 230,630 |
| Jan 31, 2024 | 224.80 | 229.40 | 223.20 | 228.95 | 228.95 | 759,918 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.