Bandhan Bank share price		* Reload page for latest data.	Stock Listed on :	27-03-18	Source NSE	SERIES : EQ
30-03-2026 Monday	BSE Sensex : 71,947.55 -1635.67 -2.22%		NSE Nifty 50 : 22,331.40 -488.20 -2.14%		USD - INR 1 $ = Rs 94.57	Find Stock
Company:	Bandhan Bank		MCap (aprox) 22746 Crores	Symbol : BANDHANBNK	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-13.5%	-22.3%	-8.6%	-3.1%	-12.9%	-5.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-03-26	Mon	141.35	-7.56	10.89m	-5.1%
27-03-26	Fri	148.91	-4.51	6.27m	-2.9%	Data Update : 8 PM
25-03-26	Wed	153.42	3.43	10.31m	2.3%	30-03-26 : 141.35
24-03-26	Tue	149.99	1.65	8.13m	1.1%
23-03-26	Mon	148.34	-10.1	16.05m	-6.4%	Compared to  :  18-03-26 163.5
20-03-26	Fri	158.44	0.38	14.31m	0.2%
19-03-26	Thu	158.06		9.76m	-3.3%	7 Days %
18-03-26	Wed	163.5	-18.48	36.3m	-7.4%	-13.5%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon					Compared to  :  27-02-26 181.98
13-03-26	Fri
12-03-26	Thu					1 Month %
11-03-26	Wed					-22.3%
10-03-26	Tue					.
09-03-26	Mon					Compared to  :  30-01-26 154.65
06-03-26	Fri
05-03-26	Thu					2 Months %
04-03-26	Wed					-8.6%
02-03-26	Mon
27-02-26	Fri	181.98	-4.12	23.57m	-2.2%	Compared to  :  30-12-25 145.82
26-02-26	Thu	186.1	3.22	19.05m	1.8%
25-02-26	Wed	182.88	2.33	7.66m	1.3%	3 Months %
24-02-26	Tue	180.55	6.9	20.49m	4.0%	-3.1%
23-02-26	Mon	173.65	2.3	5.15m	1.3%
20-02-26	Fri	171.35	1.88	7.76m	1.1%	Compared to  :  30-09-25 162.21
19-02-26	Thu	169.47	-2.27	4.28m	-1.3%
18-02-26	Wed	171.74	3.31	6.14m	2.0%	6 Months %
17-02-26	Tue	168.43	0.5	4.08m	0.3%	-12.9%
16-02-26	Mon	167.93	2.49	3.52m	1.5%
13-02-26	Fri	165.44	-4.1	4.43m	-2.4%	Compared to  :  01-04-25 149.48
12-02-26	Thu	169.54	1.28	26.23m	0.8%
11-02-26	Wed	168.26	1.57	19.82m	0.9%	1 year %
10-02-26	Tue	166.69	4.62	21.53m	2.9%	-5.4%
09-02-26	Mon	162.07	3.03	8.68m	1.9%
06-02-26	Fri	159.04	1.24	5.27m	0.8%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
05-02-26	Thu	157.8	0.46	5.31m	0.3%
04-02-26	Wed	157.34	2.34	8.28m	1.5%
03-02-26	Tue	155	6.44	11.57m	4.3%
02-02-26	Mon	148.56	0	4.62m	0.0%
01-02-26	Sun	148.56	-6.09	5.18m	-3.9%
30-01-26	Fri	154.65	2.66	10.41m	1.8%
29-01-26	Thu	151.99	-1.36	7.05m	-0.9%
28-01-26	Wed	153.35	4.33	13.73m	2.9%
27-01-26	Tue	149.02	-0.31	12.69m	-0.2%
23-01-26	Fri	149.33	6.87	66.07m	4.8%
22-01-26	Thu	142.46	4.48	12.35m	3.2%
21-01-26	Wed	137.98	-1.41	13.63m	-1.0%
20-01-26	Tue	139.39	-3.25	8.32m	-2.3%
19-01-26	Mon	142.64	-2.2	6.44m	-1.5%
16-01-26	Fri	144.84	-0.48	8.11m	-0.3%
14-01-26	Wed	145.32	1.95	3.93m	1.4%
13-01-26	Tue	143.37	-0.37	5.93m	-0.3%
12-01-26	Mon	143.74	-0.29	5.3m	-0.2%
09-01-26	Fri	144.03	-0.95	3.96m	-0.7%
08-01-26	Thu	144.98	-2.66	5.86m	-1.8%
07-01-26	Wed	147.64	-0.03	4.56m	0.0%
06-01-26	Tue	147.67	0.48	4.11m	0.3%
05-01-26	Mon	147.19	2.73	12.62m	1.9%
02-01-26	Fri	144.46	0.28	8.13m	0.2%
01-01-26	Thu	144.18	-1.64	4.3m	-1.1%
31-12-25	Wed	145.82	0	3.6m	0.0%
30-12-25	Tue	145.82	-0.23	5.41m	-0.2%
29-12-25	Mon	146.05	1.17	3.8m	0.8%
26-12-25	Fri	144.88	-1.45	3.78m	-1.0%
24-12-25	Wed	146.33	-3.01	3.96m	-2.0%
23-12-25	Tue	149.34	0.37	2.57m	0.2%
22-12-25	Mon	148.97	-1.12	4.04m	-0.7%
19-12-25	Fri	150.09	4.76	10.95m	3.3%
18-12-25	Thu	145.33	-2.51	5.7m	-1.7%
17-12-25	Wed	147.84	-1.65	4.61m	-1.1%
16-12-25	Tue	149.49	-2.3	4.43m	-1.5%
15-12-25	Mon	151.79	2.22	9.61m	1.5%
12-12-25	Fri	149.57	4.28	12.01m	2.9%
11-12-25	Thu	145.29	3.95	6.39m	2.8%
10-12-25	Wed	141.34	0.34	5.2m	0.2%
09-12-25	Tue	141	5.53	9.96m	4.1%
08-12-25	Mon	135.47	-4.61	8m	-3.3%
05-12-25	Fri	140.08	-6.04	14.52m	-4.1%
04-12-25	Thu	146.12	-0.66	3.58m	-0.4%
03-12-25	Wed	146.78	-3	6.12m	-2.0%
02-12-25	Tue	149.78	-0.27	16.27m	-0.2%
01-12-25	Mon	150.05	-0.31	6.91m	-0.2%
28-11-25	Fri	150.36	0.72	4.58m	0.5%
27-11-25	Thu	149.64	-1.54	4.9m	-1.0%
26-11-25	Wed	151.18	1.55	5m	1.0%
25-11-25	Tue	149.63	-0.28	4.4m	-0.2%
24-11-25	Mon	149.91	0.8	7.48m	0.5%
21-11-25	Fri	149.11	-2.11	7.16m	-1.4%
20-11-25	Thu	151.22	-1.66	3.39m	-1.1%
19-11-25	Wed	153.16	-1.62	3.41m	-1.0%
18-11-25	Tue	152.88	-0.28	3.09m	-0.2%
17-11-25	Mon	154.78	0.19	5.81m	0.1%
14-11-25	Fri	154.59	0.46	4.14m	0.3%
13-11-25	Thu	154.13	-1.72	3.84m	-1.1%
12-11-25	Wed	155.85	4.91	8.54m	3.3%
11-11-25	Tue	150.94	-1.56	6.64m	-1.0%
10-11-25	Mon	152.5	-1.21	7.26m	-0.8%
07-11-25	Fri	153.71	0.78	16.58m	0.5%
06-11-25	Thu	152.93	-3.23	12.98m	-2.1%
04-11-25	Tue	156.16	-1.44	16.07m	-0.9%
03-11-25	Mon	156.56	-14.02	61.85m	-8.2%
31-10-25	Fri	157.6	1.04	9.59m	0.7%
30-10-25	Thu	170.58	-1.65	7.27m	-1.0%
29-10-25	Wed	172.23	-3.39	5.93m	-1.9%
28-10-25	Tue	175.62	3.58	7.62m	2.1%
27-10-25	Mon	172.04	2.04	6.86m	1.2%
24-10-25	Fri	170	-1.31	8.78m	-0.8%
23-10-25	Thu	171.31	5.32	13.93m	3.2%
21-10-25	Tue	165.99	-1	1.16m	-0.6%
20-10-25	Mon	166.99	6.01	11.1m	3.7%
17-10-25	Fri	160.98	-0.58	8.15m	-0.4%
16-10-25	Thu	161.56	-1.64	5.94m	-1.0%
15-10-25	Wed	163.2	0.61	5.38m	0.4%
14-10-25	Tue	162.59	-5.89	10.68m	-3.5%
13-10-25	Mon	168.48	-0.84	5.34m	-0.5%
10-10-25	Fri	169.32	6.02	10.33m	3.7%
09-10-25	Thu	163.3	2.56	4.76m	1.6%
08-10-25	Wed	160.74	-3.73	6.82m	-2.3%
07-10-25	Tue	164.79	-1.17	6.24m	-0.7%
06-10-25	Mon	164.47	-0.32	11.01m	-0.2%
03-10-25	Fri	165.96	2.42	8.04m	1.5%
01-10-25	Wed	163.54	1.33	8.55m	0.8%
30-09-25	Tue	162.21	0.03	6.07m	0.0%
29-09-25	Mon	162.18	7.16	18.01m	4.6%
26-09-25	Fri	155.02	-2.25	6.1m	-1.4%
25-09-25	Thu	157.27	-1.2	6.45m	-0.8%
24-09-25	Wed	158.47	-3.62	5.18m	-2.2%
23-09-25	Tue	162.09	-1.1	10.4m	-0.7%
22-09-25	Mon	163.19	-3.89	6.34m	-2.3%
19-09-25	Fri	167.08	0.17	4.46m	0.1%
18-09-25	Thu	164.28	1.61	4.62m	1.0%
17-09-25	Wed	166.91	2.63	9.2m	1.6%
16-09-25	Tue	162.67	0.53	6.58m	0.3%
15-09-25	Mon	162.14	-2.73	5.75m	-1.7%
12-09-25	Fri	164.87	-1.72	2.18m	-1.0%
11-09-25	Thu	166.59	-0.21	1.73m	-0.1%
10-09-25	Wed	166.8	3.34	3.21m	2.0%
09-09-25	Tue	163.46	-1.08	1.15m	-0.7%
08-09-25	Mon	164.54	1.2	1.9m	0.7%
05-09-25	Fri	163.34	0.86	2.71m	0.5%
04-09-25	Thu	162.48	-2.25	2.27m	-1.4%
03-09-25	Wed	164.73	2.69	2.64m	1.7%
02-09-25	Tue	162.04	0.7	3.46m	0.4%
01-09-25	Mon	161.34	-0.46	6.31m	-0.3%
29-08-25	Fri	161.8	-1.13	3.48m	-0.7%
28-08-25	Thu	162.93	-2.93	2.51m	-1.8%
26-08-25	Tue	165.86	-5.59	4.46m	-3.3%
25-08-25	Mon	171.45	-1.78	3.92m	-1.0%
22-08-25	Fri	173.23	-3.59	2.29m	-2.0%
21-08-25	Thu	176.82	2.54	5.02m	1.5%
20-08-25	Wed	174.28	0.27	5.35m	0.2%
19-08-25	Tue	174.01	6.86	7.95m	4.1%
18-08-25	Mon	167.15	3.77	4.42m	2.3%
14-08-25	Thu	165.7	-1	2.36m	-0.6%
13-08-25	Wed	163.38	-2.32	2.02m	-1.4%
12-08-25	Tue	166.7	0.64	2.35m	0.4%
11-08-25	Mon	166.06	0.87	2.12m	0.5%
08-08-25	Fri	165.19	-0.94	3.9m	-0.6%
07-08-25	Thu	166.13	1.59	4.1m	1.0%
06-08-25	Wed	164.54	-1.35	4.38m	-0.8%
05-08-25	Tue	165.89	-2.14	3.03m	-1.3%
04-08-25	Mon	168.03	4.61	5.16m	2.8%
01-08-25	Fri	163.42	-4.66	3.58m	-2.8%
31-07-25	Thu	168.08	-0.19	7.73m	-0.1%
30-07-25	Wed	168.27	-5.17	5.41m	-3.0%
29-07-25	Tue	173.44	-1.59	6.14m	-0.9%
28-07-25	Mon	175.03	-3.16	7.15m	-1.8%
25-07-25	Fri	178.19	-5.96	14.32m	-3.2%
24-07-25	Thu	184.15	2.72	7m	1.5%
23-07-25	Wed	181.43	0.49	2.99m	0.3%
22-07-25	Tue	180.94	-1.31	6.63m	-0.7%
21-07-25	Mon	182.25	-4.77	16.87m	-2.6%
18-07-25	Fri	187.02	1.83	12.49m	1.0%
17-07-25	Thu	185.19	1.51	6.53m	0.8%
16-07-25	Wed	183.68	3.53	14.74m	2.0%
15-07-25	Tue	180.15	5.01	15.06m	2.9%
14-07-25	Mon	175.14	-0.45	2.55m	-0.3%
11-07-25	Fri	175.59	-2.67	3.54m	-1.5%
10-07-25	Thu	178.26	0.24	5.18m	0.1%
09-07-25	Wed	178.02	3.32	6.34m	1.9%
08-07-25	Tue	174.7	-2.79	6.39m	-1.6%
07-07-25	Mon	177.49	-2.49	3.9m	-1.4%
04-07-25	Fri	179.98	-3.95	13.45m	-2.1%
03-07-25	Thu	183.93	-3.95	7.74m	-2.1%
02-07-25	Wed	187.88	0.69	11.55m	0.4%
01-07-25	Tue	187.19	-2.45	8.17m	-1.3%
30-06-25	Mon	189.64	4.03	11.43m	2.2%
27-06-25	Fri	185.61	0.55	10.46m	0.3%
26-06-25	Thu	185.06	3.07	9.13m	1.7%
25-06-25	Wed	181.99	1.77	6.63m	1.0%
24-06-25	Tue	180.22	0.01	5.71m	0.0%
23-06-25	Mon	180.21	0.16	6.43m	0.1%
20-06-25	Fri	178.25	-2.5	8.79m	-1.4%
19-06-25	Thu	180.05	1.8	3.89m	1.0%
18-06-25	Wed	180.75	5.74	17.6m	3.3%
17-06-25	Tue	175.01	-3.45	3.9m	-1.9%
16-06-25	Mon	178.46	3.27	7.84m	1.9%
13-06-25	Fri	175.19	-2.49	9.24m	-1.4%
12-06-25	Thu	177.68	-4.79	5.12m	-2.6%
11-06-25	Wed	182.47	1.38	11.86m	0.8%
10-06-25	Tue	186.24	12.69	46.61m	7.3%
09-06-25	Mon	181.09	-5.15	8.75m	-2.8%
06-06-25	Fri	173.55	6.69	15.84m	4.0%
05-06-25	Thu	166.86	-2.16	6.42m	-1.3%
04-06-25	Wed	169.02	-1	4.87m	-0.6%
03-06-25	Tue	170.02	-2.73	3.69m	-1.6%
02-06-25	Mon	172.75	2.56	8.63m	1.5%
30-05-25	Fri	170.19	-0.74	6.01m	-0.4%
29-05-25	Thu	170.93	1.72	5.05m	1.0%
28-05-25	Wed	168.95	3.33	10.6m	2.0%
27-05-25	Tue	169.21	0.26	4.77m	0.2%
26-05-25	Mon	165.62	0.16	3.14m	0.1%
23-05-25	Fri	165.46	-2.62	7.18m	-1.6%
22-05-25	Thu	165.6	-0.14	3.24m	-0.1%
21-05-25	Wed	168.22	3.32	8.27m	2.0%
20-05-25	Tue	164.9	-5.65	5.86m	-3.3%
19-05-25	Mon	170.55	0.46	5.82m	0.3%
16-05-25	Fri	170.09	1.1	4.1m	0.7%
15-05-25	Thu	168.99	1.96	7.83m	1.2%
14-05-25	Wed	167.03	4.65	10.48m	2.9%
13-05-25	Tue	162.38	-1.19	3.97m	-0.7%
12-05-25	Mon	163.57	7.31	7.89m	4.7%
09-05-25	Fri	156.26	-0.93	10.88m	-0.6%
08-05-25	Thu	159.56	2.11	6.48m	1.3%
07-05-25	Wed	157.19	-2.37	4.5m	-1.5%
06-05-25	Tue	157.45	-6.95	8.25m	-4.2%
05-05-25	Mon	164.4	2.66	8.02m	1.6%
02-05-25	Fri	161.74	-3.88	25.79m	-2.3%
30-04-25	Wed	165.62	-2.28	8.9m	-1.4%
29-04-25	Tue	167.9	3.64	15.77m	2.2%
28-04-25	Mon	164.26	-1.19	10.36m	-0.7%
25-04-25	Fri	165.45	-5.28	7.86m	-3.1%
24-04-25	Thu	170.73	0.14	6.49m	0.1%
23-04-25	Wed	170.59	2.05	11.18m	1.2%
22-04-25	Tue	168.54	0.6	12.27m	0.4%
21-04-25	Mon	167.94	9.15	19.55m	5.8%
17-04-25	Thu	158.79	0.38	6.71m	0.2%
16-04-25	Wed	158.41	4.34	13.57m	2.8%
15-04-25	Tue	154.07	4.39	4.28m	2.9%
11-04-25	Fri	149.68	2.82	4.23m	1.9%
09-04-25	Wed	146.86	-3.14	8.75m	-2.1%
08-04-25	Tue	150	5.04	5.02m	3.5%
07-04-25	Mon	144.96	-8.09	8.02m	-5.3%
04-04-25	Fri	153.05	-3.55	10.7m	-2.3%
03-04-25	Thu	156.6	5.07	8.99m	3.3%
02-04-25	Wed	151.53	2.05	4.92m	1.4%
01-04-25	Tue	149.48	3.2	5.94m	2.2%
28-03-25	Fri	148.02	-0.54	7.58m	-0.4%
27-03-25	Thu	146.28	-1.74	9.2m	-1.2%
26-03-25	Wed	148.56	0.78	11.54m	0.5%