iifl-logo

Bandhan Bank Ltd Historical Data

160.74
(-2.27%)
Oct 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

08/09/2025calendar-icon
08/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

164.5

165.5163.37164.5413,16331,21,67,337.678,25,693

09-Sep-2025

164.7

165.12163.05163.4610,93118,88,53,017.454,91,304

10-Sep-2025

165

168.19164.1166.820,42353,43,53,612.8213,94,753

11-Sep-2025

166.7

168.75166.14166.5916,43228,84,46,900.146,57,879

12-Sep-2025

166.59

167.23164.24164.8715,45836,05,06,547.418,64,520

15-Sep-2025

166

166.17161.8162.1432,78293,74,50,808.3831,12,820

16-Sep-2025

162.5

163.69159.81162.6736,5741,06,64,20,711.325,26,874

17-Sep-2025

163.5

164.54162.55164.2823,52475,69,25,353.7222,78,830

18-Sep-2025

165.35

168.88165.17166.9140,9191,53,78,91,489.8425,84,530

19-Sep-2025

167

168.25165.05167.0824,24874,35,52,985.820,51,579

22-Sep-2025

166.21

167.9162.8163.1934,7311,04,74,84,963.1627,93,594

23-Sep-2025

163.5

164158.5162.0949,4981,67,39,35,433.134,37,915

24-Sep-2025

162.09

163.67158158.4732,26983,06,36,900.0724,72,527

25-Sep-2025

158

159.34156.79157.2731,6691,01,91,10,261.9728,77,522

26-Sep-2025

157.27

157.86154.53155.0238,91095,33,86,000.827,97,851

29-Sep-2025

155.78

162.75155.78162.1876,7792,89,83,39,027.1996,03,897

30-Sep-2025

162

162.95160.6162.2124,29498,26,55,108.920,30,578

01-Oct-2025

163

165.15160.28163.5440,1381,39,36,11,262.7427,31,811

03-Oct-2025

163.54

166.41163165.9631,1271,32,23,66,409.5834,15,424

06-Oct-2025

166.52

167.33164.36164.7925,5351,03,09,58,034.3130,40,039

07-Oct-2025

164.79

167.17164.25164.4729,7381,82,17,08,172.274,12,725

08-Oct-2025

165

165160.41160.7429,1841,10,25,73,101.7334,44,654

Bandhan Bank: Related NEWS

Top Stocks for Today - 18th September 2025

Here are some of the stocks that may see significant price movement today: Bandhan Bank, Biocon, Poonawalla Fincorp, etc.

18 Sep 2025|07:26 AM
Read More
Bandhan Bank’s Loans Surge 10.6% YoY, Deposits Hit ₹1.51 Lakh Crore

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

4 Apr 2025|09:24 PM
Read More
Bandhan Bank gets ₹119.38 Crore income tax demand

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

27 Mar 2025|09:04 AM
Read More
Top Stocks for Today - 27th March 2025

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

27 Mar 2025|06:46 AM
Read More
Bandhan Bank Q3 Profit Falls 42% YoY

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

31 Jan 2025|10:48 PM
Read More
Bandhan Bank zooms ~12% as RBI approves new MD & CEO

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

11 Oct 2024|02:45 PM
Read More
Bandhan Bank Reports Strong Q2 Results

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

7 Oct 2024|01:54 PM
Read More
Top 10 stocks for today – 23rd August 2024

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

23 Aug 2024|09:05 AM
Read More
Top 10 stocks for today – 9th July 2024

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

9 Jul 2024|09:12 AM
Read More
Top 10 stocks for today – 8th July 2024

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

8 Jul 2024|08:41 AM
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, BSE Enlistment Number (RA): 5016
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.