Price Data Selection & Download
Bandhan Bank Share Price All Time Records & Statistics (Mar 2018 - May 2026)
2007 daily OHLCV records on NSE from March 2018 to May 2026. For live price, key ratios and fundamentals, see BANDHANBNK share price.
Share Price All Time High
₹741.80
August 09, 2018
NSE Exchange
Share Price All Time Low
₹128.16
February 18, 2025
NSE Exchange
Highest Volume Trading Day
133,627,172
July 29, 2024 • ₹218.87
NSE Exchange
Share Price History Data (Mar 2018 - May 2026)
BANDHANBNK daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹191.08 | ₹196.87 | ₹190.42 | ₹194.61 | 11,298,203 |
| 2026-05-21 | ₹193.01 | ₹194.30 | ₹190.50 | ₹191.08 | 7,549,122 |
| 2026-05-20 | ₹189.50 | ₹192.98 | ₹187.70 | ₹192.15 | 6,147,752 |
| 2026-05-19 | ₹191.00 | ₹192.51 | ₹189.00 | ₹191.21 | 4,802,152 |
| 2026-05-18 | ₹192.00 | ₹192.49 | ₹186.55 | ₹190.34 | 7,391,229 |
| 2026-05-15 | ₹199.04 | ₹200.19 | ₹194.01 | ₹194.46 | 4,906,699 |
| 2026-05-14 | ₹196.00 | ₹200.85 | ₹194.59 | ₹199.04 | 8,185,930 |
| 2026-05-13 | ₹196.09 | ₹200.73 | ₹194.50 | ₹194.88 | 11,577,289 |
| 2026-05-12 | ₹200.00 | ₹203.80 | ₹195.46 | ₹196.07 | 11,160,160 |
| 2026-05-11 | ₹203.52 | ₹204.90 | ₹199.91 | ₹201.23 | 11,407,011 |
| 2026-05-08 | ₹207.44 | ₹207.95 | ₹203.68 | ₹206.11 | 10,392,299 |
| 2026-05-07 | ₹208.80 | ₹209.39 | ₹206.00 | ₹207.63 | 9,483,087 |
| 2026-05-06 | ₹209.00 | ₹210.63 | ₹205.12 | ₹208.88 | 14,798,405 |
| 2026-05-05 | ₹206.41 | ₹208.00 | ₹204.10 | ₹206.44 | 14,086,514 |
| 2026-05-04 | ₹202.70 | ₹212.66 | ₹201.30 | ₹206.76 | 40,101,677 |
| 2026-04-30 | ₹198.00 | ₹201.96 | ₹194.47 | ₹199.72 | 27,193,264 |
| 2026-04-29 | ₹186.01 | ₹204.44 | ₹186.01 | ₹198.30 | 127,812,255 |
| 2026-04-28 | ₹179.66 | ₹183.09 | ₹177.70 | ₹178.65 | 8,518,404 |
| 2026-04-27 | ₹174.60 | ₹182.60 | ₹174.07 | ₹181.87 | 14,244,510 |
| 2026-04-24 | ₹173.81 | ₹175.08 | ₹168.80 | ₹174.67 | 10,835,824 |
| 2026-04-23 | ₹173.73 | ₹174.68 | ₹171.10 | ₹173.90 | 9,829,448 |
| 2026-04-22 | ₹175.00 | ₹177.12 | ₹171.58 | ₹176.52 | 8,444,289 |
| 2026-04-21 | ₹175.29 | ₹178.33 | ₹174.51 | ₹176.13 | 4,188,454 |
| 2026-04-20 | ₹174.25 | ₹177.00 | ₹170.61 | ₹175.43 | 7,549,338 |
| 2026-04-17 | ₹174.70 | ₹176.28 | ₹172.51 | ₹174.47 | 4,242,898 |
| 2026-04-16 | ₹175.30 | ₹177.09 | ₹172.42 | ₹174.18 | 9,311,571 |
| 2026-04-15 | ₹169.10 | ₹176.32 | ₹169.02 | ₹173.77 | 11,535,345 |
| 2026-04-13 | ₹164.00 | ₹167.45 | ₹161.36 | ₹166.73 | 5,562,399 |
| 2026-04-10 | ₹165.94 | ₹169.86 | ₹165.89 | ₹168.07 | 6,042,821 |
| 2026-04-09 | ₹164.61 | ₹167.92 | ₹162.14 | ₹165.94 | 8,691,283 |
| 2026-04-08 | ₹155.20 | ₹166.12 | ₹155.20 | ₹164.75 | 26,384,852 |
| 2026-04-07 | ₹152.00 | ₹152.00 | ₹147.60 | ₹149.13 | 6,091,241 |
| 2026-04-06 | ₹148.00 | ₹153.23 | ₹144.03 | ₹152.58 | 15,519,780 |
| 2026-04-02 | ₹145.58 | ₹147.79 | ₹140.70 | ₹146.34 | 11,739,287 |
| 2026-04-01 | ₹144.55 | ₹149.40 | ₹144.43 | ₹147.67 | 6,299,255 |
| 2026-03-30 | ₹146.14 | ₹147.00 | ₹141.07 | ₹141.35 | 10,885,376 |
| 2026-03-27 | ₹152.76 | ₹152.76 | ₹148.31 | ₹148.91 | 6,274,116 |
| 2026-03-25 | ₹151.65 | ₹155.50 | ₹150.27 | ₹153.42 | 10,313,783 |
| 2026-03-24 | ₹151.65 | ₹151.89 | ₹145.91 | ₹149.99 | 8,127,874 |
| 2026-03-23 | ₹156.50 | ₹156.57 | ₹145.77 | ₹148.34 | 16,048,372 |
| 2026-03-20 | ₹159.31 | ₹161.58 | ₹156.53 | ₹158.44 | 14,307,044 |
| 2026-03-19 | ₹160.40 | ₹160.91 | ₹156.97 | ₹158.06 | 9,761,408 |
| 2026-03-18 | ₹160.39 | ₹164.71 | ₹159.80 | ₹163.50 | 7,991,527 |
| 2026-03-17 | ₹163.00 | ₹163.99 | ₹158.19 | ₹159.58 | 10,502,382 |
| 2026-03-16 | ₹175.00 | ₹176.38 | ₹153.94 | ₹162.54 | 36,301,068 |
| 2026-03-13 | ₹176.80 | ₹177.99 | ₹173.20 | ₹175.50 | 9,424,744 |
| 2026-03-12 | ₹180.00 | ₹181.47 | ₹177.20 | ₹178.01 | 5,408,689 |
| 2026-03-11 | ₹182.00 | ₹184.81 | ₹180.20 | ₹182.47 | 8,187,636 |
| 2026-03-10 | ₹176.00 | ₹183.19 | ₹174.75 | ₹182.26 | 8,931,139 |
| 2026-03-09 | ₹178.00 | ₹178.00 | ₹172.16 | ₹174.12 | 10,295,012 |
| 2026-03-06 | ₹185.50 | ₹185.89 | ₹182.02 | ₹183.03 | 8,295,229 |
| 2026-03-05 | ₹178.01 | ₹186.10 | ₹177.62 | ₹185.03 | 10,786,388 |
| 2026-03-04 | ₹175.88 | ₹178.53 | ₹172.91 | ₹177.41 | 8,984,624 |
| 2026-03-02 | ₹176.94 | ₹183.12 | ₹176.00 | ₹177.66 | 8,391,506 |
| 2026-02-27 | ₹185.15 | ₹185.15 | ₹177.68 | ₹181.98 | 23,573,525 |
| 2026-02-26 | ₹183.00 | ₹190.23 | ₹182.78 | ₹186.10 | 19,052,653 |
| 2026-02-25 | ₹180.55 | ₹183.30 | ₹179.00 | ₹182.88 | 7,659,686 |
| 2026-02-24 | ₹172.95 | ₹181.87 | ₹172.81 | ₹180.55 | 20,492,056 |
| 2026-02-23 | ₹172.00 | ₹173.87 | ₹171.18 | ₹173.65 | 5,151,355 |
| 2026-02-20 | ₹168.91 | ₹174.85 | ₹168.59 | ₹171.35 | 7,763,008 |
| 2026-02-19 | ₹171.74 | ₹173.48 | ₹168.09 | ₹169.47 | 4,280,941 |
| 2026-02-18 | ₹168.50 | ₹172.20 | ₹167.59 | ₹171.74 | 6,135,908 |
| 2026-02-17 | ₹167.41 | ₹170.10 | ₹166.81 | ₹168.43 | 4,077,654 |
| 2026-02-16 | ₹164.50 | ₹168.50 | ₹163.64 | ₹167.93 | 3,521,540 |
| 2026-02-13 | ₹168.10 | ₹170.03 | ₹164.50 | ₹165.44 | 4,430,723 |
| 2026-02-12 | ₹168.00 | ₹170.10 | ₹164.49 | ₹169.54 | 26,226,742 |
| 2026-02-11 | ₹166.70 | ₹169.75 | ₹164.54 | ₹168.26 | 19,816,201 |
| 2026-02-10 | ₹162.85 | ₹167.40 | ₹160.56 | ₹166.69 | 21,526,686 |
| 2026-02-09 | ₹159.50 | ₹162.75 | ₹159.50 | ₹162.07 | 8,680,788 |
| 2026-02-06 | ₹157.00 | ₹159.48 | ₹155.52 | ₹159.04 | 5,269,308 |
| 2026-02-05 | ₹157.20 | ₹158.30 | ₹156.59 | ₹157.80 | 5,314,795 |
| 2026-02-04 | ₹154.93 | ₹158.17 | ₹154.00 | ₹157.34 | 8,284,585 |
| 2026-02-03 | ₹153.00 | ₹155.50 | ₹151.21 | ₹155.00 | 11,565,356 |
| 2026-02-02 | ₹148.30 | ₹149.63 | ₹145.52 | ₹148.56 | 4,616,823 |
| 2026-02-01 | ₹153.26 | ₹154.42 | ₹147.50 | ₹148.56 | 5,182,295 |
| 2026-01-30 | ₹151.99 | ₹155.49 | ₹150.32 | ₹154.65 | 10,411,870 |
| 2026-01-29 | ₹153.40 | ₹154.40 | ₹150.37 | ₹151.99 | 7,047,526 |
| 2026-01-28 | ₹149.00 | ₹154.41 | ₹148.99 | ₹153.35 | 13,731,892 |
| 2026-01-27 | ₹149.15 | ₹150.82 | ₹147.68 | ₹149.02 | 12,688,395 |
| 2026-01-23 | ₹150.20 | ₹152.15 | ₹145.10 | ₹149.33 | 66,066,666 |
| 2026-01-22 | ₹139.00 | ₹144.00 | ₹138.03 | ₹142.46 | 12,348,702 |
| 2026-01-21 | ₹139.00 | ₹141.69 | ₹136.90 | ₹137.98 | 13,633,132 |
| 2026-01-20 | ₹142.60 | ₹142.75 | ₹138.90 | ₹139.39 | 8,318,034 |
| 2026-01-19 | ₹144.50 | ₹145.24 | ₹142.06 | ₹142.64 | 6,442,060 |
| 2026-01-16 | ₹144.60 | ₹145.90 | ₹143.23 | ₹144.84 | 8,110,476 |
| 2026-01-14 | ₹142.60 | ₹146.00 | ₹142.52 | ₹145.32 | 3,933,831 |
| 2026-01-13 | ₹144.25 | ₹144.75 | ₹141.05 | ₹143.37 | 5,933,750 |
| 2026-01-12 | ₹143.00 | ₹144.39 | ₹141.21 | ₹143.74 | 5,300,196 |
| 2026-01-09 | ₹145.30 | ₹146.25 | ₹143.29 | ₹144.03 | 3,963,220 |
| 2026-01-08 | ₹147.64 | ₹147.82 | ₹143.71 | ₹144.98 | 5,855,201 |
| 2026-01-07 | ₹147.60 | ₹148.35 | ₹146.10 | ₹147.64 | 4,564,682 |
| 2026-01-06 | ₹148.00 | ₹148.95 | ₹146.58 | ₹147.67 | 4,109,307 |
| 2026-01-05 | ₹147.00 | ₹150.19 | ₹145.95 | ₹147.19 | 12,619,074 |
| 2026-01-02 | ₹144.50 | ₹145.90 | ₹142.65 | ₹144.46 | 8,134,028 |
| 2026-01-01 | ₹146.04 | ₹146.43 | ₹143.80 | ₹144.18 | 4,298,978 |
Bandhan Bank Share Price Performance Analysis (Mar 2018 - May 2026)
BANDHANBNK price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+34.98%
₹144.18 → ₹194.61
Year to Date
Price Volatility
11.38%
Low Volatility
Year to Date
Average Daily Volume
12,133,427
Year to Date Average
NSE Exchange
Bandhan Bank Share Price History – Frequently Asked Questions
Common questions about BANDHANBNK historical data and records. Compare with Bandhan Bank value estimation to assess whether the stock is under or overvalued.
What is the all-time high share price of Bandhan Bank (BANDHANBNK)?
The all-time high share price of Bandhan Bank was ₹741.8 recorded on August 09, 2018 on the NSE exchange.
What is the all-time low share price of Bandhan Bank (BANDHANBNK)?
The all-time low share price of Bandhan Bank was ₹128.16 recorded on February 18, 2025 on the NSE exchange.
How can I download BANDHANBNK historical share price data?
You can download Bandhan Bank historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for BANDHANBNK shares?
The highest trading volume day for Bandhan Bank was 133,627,172 shares traded on July 29, 2024 on the NSE exchange, with share price at ₹218.87.