iifl-logo

Bandhan Bank Ltd Historical Data

165.19
(-0.57%)
Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Bandhan Bank Ltd Historical Data

11/07/2025calendar-icon
11/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

14-Jul-2025

175

177.14174.38175.1429,01544,77,85,498.938,62,469

15-Jul-2025

175.26

182175.26180.1564,5112,71,44,36,105.8357,85,904

16-Jul-2025

179.5

184.25179.06183.6859,8092,69,43,35,210.4570,03,442

17-Jul-2025

183.68

185.9182.4185.1941,1551,20,52,67,379.2419,78,102

18-Jul-2025

184.64

188.15183.88187.0261,7172,32,67,03,885.1434,47,175

21-Jul-2025

180.9

184.23178.7182.2570,0953,06,97,76,714.5964,57,617

22-Jul-2025

182.3

183178.5180.9437,7051,19,70,37,315.8327,32,716

23-Jul-2025

181.3

181.79179.65181.4320,60954,02,90,155.2210,15,114

24-Jul-2025

182

184.63181.2184.1537,6941,28,25,84,776.3134,41,936

25-Jul-2025

183

183.84176.7178.1968,0512,56,09,60,759.3181,21,663

28-Jul-2025

178.18

178.97174.31175.0347,6151,26,19,16,998.8429,96,397

29-Jul-2025

175

176.75172.3173.4439,3061,06,80,78,538.1227,64,712

30-Jul-2025

174.23

174.23167.85168.2734,56292,18,46,942.3523,79,335

31-Jul-2025

167.2

169.71166.42168.0859,1861,29,96,08,705.534,96,739

01-Aug-2025

168

168.58163163.4227,96159,25,33,759.710,56,893

04-Aug-2025

164.06

168.65163.1168.0334,06285,69,87,607.219,47,694

05-Aug-2025

168.03

168.89164.78165.8927,62550,35,45,613.510,33,991

06-Aug-2025

166.75

166.8163.91164.5424,39472,31,73,020.4223,95,773

07-Aug-2025

163.5

166.74162.25166.1334,09267,36,81,186.4217,57,305

08-Aug-2025

166.15

168.98164.7165.1923,49165,20,90,213.310,71,006

Bandhan Bank: Related NEWS

Bandhan Bank’s Loans Surge 10.6% YoY, Deposits Hit ₹1.51 Lakh Crore
4 Apr 2025|09:24 PM

Total deposits increased 11.8% YoY to ₹1.51 lakh crore, compared to 7.2% growth sequentially in the last quarter.

Read More
Bandhan Bank gets ₹119.38 Crore income tax demand
27 Mar 2025|09:04 AM

The company said that the disallowances of some expenditures and deductions that the bank claimed under various income tax provisions.

Read More
Top Stocks for Today - 27th March 2025
27 Mar 2025|06:46 AM

Here are some of the stocks that may see significant price movement today: Bharat Forge, Wipro, Bandhan Bank, etc.

Read More
Bandhan Bank Q3 Profit Falls 42% YoY
31 Jan 2025|10:48 PM

This quarter had Gross NPA at 4.7% after 7% during Q3 FY24, with much better management of its asset quality.

Read More
Bandhan Bank zooms ~12% as RBI approves new MD & CEO
11 Oct 2024|02:45 PM

The appointment will be finalised after receiving approval from the bank's Nomination and Remuneration Committee.

Read More
Bandhan Bank Reports Strong Q2 Results
7 Oct 2024|01:54 PM

While total deposits increased to ₹1,42,511 crore, the bank's loans and advances were at ₹1,30,652 crore.

Read More
Top 10 stocks for today – 23rd August 2024
23 Aug 2024|09:05 AM

Here are some of the stocks that may see significant price movement today: Nykaa, Wipro, Shriram Finance, Ambuja Cement, etc.

Read More
Top 10 stocks for today – 9th July 2024
9 Jul 2024|09:12 AM

Here are some of the stocks that may see significant price movement today: Godrej Consumer, Mahangar Gas, Jupiter Wagons, etc.

Read More
Top 10 stocks for today – 8th July 2024
8 Jul 2024|08:41 AM

Here are some of the stocks that may see significant price movement today: Bank of Baroda, Tata Motors, NLC India, etc.

Read More
Bandhan Bank Deposits Surge 22% YoY in Q1 FY25
4 Jul 2024|12:33 PM

The bank's total deposits fell by 1.5% compared to ₹1,35,202 Crore recorded in the quarter ended March 31, 2024.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.