Bandhan Bank share price history

NSE: BANDHANBNKBSE: 541153BanksSmall Cap

Bandhan Bank Limited · Face value ₹10 · Listed Mar 2018 · Issue price ₹375

₹154.33₹7.51 (4.64%)BSE ₹153.90

Share price at the NSE close on 30 Oct 2026. Previous close ₹161.84.

30 Oct: open ₹162.25, high ₹163.98, low ₹153.30

52-week range of traded prices to 30 Oct 2026

₹134.25Low, 9 Dec 2025₹220.76High, 15 Jul 2026

Market cap: ₹24,865 Cr277th largest listed
P/E: 13.35
P/B: 0.94
Dividend yield: 0.97%
ROE: 7.3%
NIM: 5.94%
Gross NPA: 3.11%
Net NPA: 0.92%
CET1: 18.32%
ROA: 0.61%
Volume, NSE: 73,71,66629.1% delivered

Bandhan Bank share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Bandhan Bank's share price is on record from 27 Mar 2018, when it closed at ₹476.85, to 30 Oct 2026. Its highest close was ₹729.70 on 9 Aug 2018 and its lowest ₹130.31 on 18 Feb 2025.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	154.33	+5.8%	216.74	137.98	146.04	220.76	136.90	2,54,17,84,907
2025	145.82	−8.3%	189.64	130.31	159.00	192.48	128.16	1,99,16,49,838
2024	159.06	−34.1%	260.80	159.00	244.00	263.10	157.01	3,68,06,19,352
2023	241.40	+3.1%	268.35	187.45	236.30	272.00	182.15	2,24,21,07,333
2022	234.20	−7.3%	341.55	210.90	252.70	349.55	209.55	2,19,82,72,145
2021	252.70	−37.2%	419.40	246.20	402.00	424.90	229.55	2,05,60,34,921
2020	402.25	−20.9%	518.55	154.75	510.80	526.00	152.20	3,15,13,11,221
2019	508.25	−7.6%	624.70	403.80	552.50	650.00	397.00	38,64,40,941
2018	550.15	–	729.70	380.05	499.00	741.80	368.10	36,68,77,941

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 27 Mar 2018.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	154.33	−13.4%	178.25	180.93	143.69	26,29,83,470
Sep 2026	178.23	+9.0%	163.60	193.00	159.24	27,84,08,560
Aug 2026	163.50	−6.1%	175.14	180.74	163.40	14,92,32,955
Jul 2026	174.13	−14.7%	204.20	220.76	161.95	43,78,17,502
Jun 2026	204.18	−2.0%	210.00	218.13	193.51	20,10,25,500
May 2026	208.30	+4.3%	202.70	212.66	186.55	23,29,28,837
Apr 2026	199.72	+41.3%	144.55	204.44	140.70	33,00,36,518
Mar 2026	141.35	−22.3%	176.94	186.10	141.07	20,92,17,917
Feb 2026	181.98	+17.7%	153.26	190.23	145.52	22,26,22,628
Jan 2026	154.65	+6.1%	146.04	155.49	136.90	21,75,11,020
Dec 2025	145.82	−3.0%	151.11	152.40	134.25	15,14,27,955
Nov 2025	150.36	−4.0%	156.60	158.90	148.10	13,48,57,338
Oct 2025	156.56	−3.5%	163.00	175.95	156.01	21,57,38,294
Sep 2025	162.21	+0.3%	162.00	168.88	154.53	11,67,23,742
Aug 2025	161.80	−3.7%	168.00	177.39	161.27	7,24,04,380
Jul 2025	168.08	−11.4%	190.03	190.90	166.42	19,18,58,646
Jun 2025	189.64	+11.4%	170.54	192.48	166.31	21,28,51,468
May 2025	170.19	+2.8%	168.60	173.43	153.43	15,81,20,260
Apr 2025	165.62	+13.2%	146.10	172.10	141.50	17,35,31,009
Mar 2025	146.28	+3.6%	142.10	152.50	137.61	17,98,93,297
Feb 2025	141.19	−6.7%	151.38	156.30	128.16	21,56,56,785
Jan 2025	151.38	−4.8%	159.00	161.40	137.00	16,85,86,664
Dec 2024	159.06	−5.9%	168.98	179.28	157.01	16,51,31,026
Nov 2024	169.08	−7.2%	184.45	185.29	162.80	14,16,22,852
Oct 2024	182.21	−8.3%	198.71	211.80	167.30	46,91,91,026
Sep 2024	198.74	−0.8%	202.25	215.44	193.66	33,37,42,948
Aug 2024	200.30	−8.2%	217.10	218.49	189.50	33,60,83,986
Jul 2024	218.08	+7.0%	204.00	222.31	184.75	45,64,49,199
Jun 2024	203.78	+8.2%	192.80	210.85	169.15	30,90,37,208
May 2024	188.30	0.0%	189.05	194.10	176.55	26,67,66,764
Apr 2024	188.30	+4.6%	182.75	203.00	170.30	37,10,93,063
Mar 2024	180.00	−8.0%	197.50	201.70	173.15	21,45,60,348
Feb 2024	195.60	−14.6%	229.00	232.65	192.80	28,40,42,324
Jan 2024	229.00	−5.1%	244.00	263.10	219.15	33,28,98,608
Dec 2023	241.40	+6.8%	228.10	256.10	225.55	22,65,72,294
Nov 2023	226.10	+5.6%	215.50	230.40	211.40	14,54,64,698
Oct 2023	214.15	−14.9%	252.00	255.95	211.20	16,26,97,288
Sep 2023	251.60	+9.6%	230.50	259.25	228.95	23,11,02,907
Aug 2023	229.60	+2.8%	227.30	240.70	221.10	20,18,33,696
Jul 2023	223.40	−7.7%	246.00	246.00	210.00	34,73,39,728
Jun 2023	242.05	−9.7%	267.20	272.00	232.30	13,91,60,230
May 2023	268.00	+16.9%	231.00	269.30	228.85	17,58,49,602
Apr 2023	229.30	+17.1%	198.10	230.60	196.75	13,95,84,833
Mar 2023	195.75	−15.2%	230.60	238.25	182.15	20,33,43,663
Feb 2023	230.90	−5.4%	245.55	248.85	222.50	10,91,50,069
Jan 2023	244.20	+4.3%	236.30	250.75	232.50	16,00,08,325
Dec 2022	234.20	−1.8%	241.00	255.95	223.50	21,91,80,118
Nov 2022	238.40	−0.1%	240.85	241.00	209.55	25,29,95,861
Oct 2022	238.55	−10.5%	266.00	275.90	237.25	14,24,16,282
Sep 2022	266.60	−4.3%	276.50	314.80	251.50	19,50,06,717
Aug 2022	278.50	+0.8%	277.90	302.20	269.50	13,85,87,918
Jul 2022	276.20	+4.8%	262.50	294.70	259.05	14,67,62,610
Jun 2022	263.50	−19.2%	326.00	335.50	262.40	13,07,16,741
May 2022	325.95	−2.5%	330.00	349.55	299.00	17,12,96,923
Apr 2022	334.40	+8.8%	305.85	344.70	303.20	21,93,87,700
Mar 2022	307.40	+0.4%	300.60	313.50	249.00	23,86,67,666
Feb 2022	306.30	−2.9%	318.85	331.75	287.50	11,47,29,919
Jan 2022	315.55	+24.9%	252.70	327.50	249.20	22,85,23,690
Dec 2021	252.70	−7.2%	277.25	289.00	229.55	13,46,92,490
Nov 2021	272.45	−6.5%	279.00	318.90	266.85	19,26,12,891
Oct 2021	291.45	+3.0%	281.80	348.30	279.20	19,23,45,409
Sep 2021	283.00	−0.7%	286.00	301.35	274.45	8,65,50,212
Aug 2021	285.00	−2.1%	294.90	310.95	259.25	14,43,49,015
Jul 2021	291.25	−11.8%	332.40	332.40	290.55	10,08,26,930
Jun 2021	330.25	+7.4%	308.25	354.35	300.00	13,37,09,528
May 2021	307.40	−6.8%	324.90	330.00	278.70	23,07,52,779
Apr 2021	329.75	−2.7%	341.95	364.80	301.70	14,24,63,069
Mar 2021	338.90	−1.8%	349.00	371.00	330.00	16,78,81,950
Feb 2021	345.25	+11.6%	310.00	357.00	304.90	21,25,31,324
Jan 2021	309.45	−23.1%	402.00	424.90	297.00	31,73,19,324
Dec 2020	402.25	+9.6%	371.00	430.70	365.80	21,83,35,479
Nov 2020	367.00	+26.8%	294.00	374.95	294.00	24,14,32,392
Oct 2020	289.45	+6.0%	276.85	332.35	276.05	20,01,05,208
Sep 2020	273.00	−10.7%	308.70	322.35	251.40	22,45,63,257
Aug 2020	305.80	−11.4%	320.85	328.35	283.00	55,36,38,878
Jul 2020	345.10	+8.1%	321.25	402.00	315.00	31,33,73,803
Jun 2020	319.30	+46.4%	225.00	367.80	223.00	41,72,96,219
May 2020	218.15	−16.8%	245.00	263.90	195.40	26,14,23,855
Apr 2020	262.35	+28.8%	205.90	266.45	164.30	34,91,17,947
Mar 2020	203.75	−46.9%	395.80	424.90	152.20	24,16,43,382
Feb 2020	383.50	−14.8%	448.75	481.20	370.00	8,18,17,905
Jan 2020	450.35	−11.4%	510.80	526.00	435.00	4,85,62,896
Dec 2019	508.25	−12.6%	582.00	588.50	457.00	5,19,91,927
Nov 2019	581.20	−5.1%	616.95	618.90	505.05	4,76,05,852
Oct 2019	612.30	+24.5%	495.50	650.00	464.60	11,12,14,180
Sep 2019	491.90	+4.7%	468.00	538.40	437.00	1,29,67,589
Aug 2019	469.60	−2.3%	478.95	508.95	452.25	1,34,01,784
Jul 2019	480.75	−10.8%	542.15	568.10	432.00	1,88,17,892
Jun 2019	538.75	−8.9%	591.10	602.90	520.00	91,04,427
May 2019	591.70	−1.3%	594.00	636.30	536.15	2,65,08,695
Apr 2019	599.45	+13.9%	528.50	613.00	520.30	1,55,48,971
Mar 2019	526.25	+9.6%	484.50	532.40	478.00	1,39,39,761
Feb 2019	480.05	+18.8%	404.50	497.75	397.95	2,27,63,905
Jan 2019	403.95	−26.6%	552.50	563.70	397.00	4,25,75,958
Dec 2018	550.15	+13.7%	487.95	583.70	462.00	2,26,26,013
Nov 2018	483.65	+23.9%	395.00	498.20	391.00	1,32,36,227
Oct 2018	390.25	−31.0%	475.55	521.35	368.10	5,37,52,899
Sep 2018	565.25	−18.6%	694.05	696.00	531.00	3,07,80,005
Aug 2018	694.80	−0.9%	703.50	741.80	612.00	2,33,21,428
Jul 2018	701.35	+33.2%	530.00	719.80	523.00	3,49,67,267
Jun 2018	526.55	+11.9%	470.00	560.00	456.15	2,17,57,912
May 2018	470.50	−8.4%	513.00	520.90	463.10	1,37,17,322
Apr 2018	513.45	+9.5%	474.90	540.80	469.15	4,96,25,353
Mar 2018	469.05	–	499.00	499.00	455.00	10,30,93,515

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	162.25	163.98	153.30	154.33	156.65	73,71,666	29.1%
29 Oct 2026	156.10	163.50	154.25	161.84	158.78	2,34,06,640	19.5%
28 Oct 2026	152.00	156.98	150.89	155.36	154.56	87,09,758	29.7%
27 Oct 2026	151.66	157.45	150.21	151.91	154.34	1,73,73,769	26.0%
26 Oct 2026	149.39	151.63	143.69	150.86	148.43	1,02,41,856	33.9%
23 Oct 2026	159.39	159.39	149.23	149.89	151.23	1,17,33,044	41.9%
22 Oct 2026	159.10	160.84	156.20	158.44	158.86	53,67,942	29.3%
21 Oct 2026	165.00	165.24	158.23	159.10	160.65	86,16,328	50.1%
19 Oct 2026	168.23	169.40	163.43	163.80	165.69	49,83,682	34.3%
16 Oct 2026	170.39	171.40	166.79	167.50	168.80	51,35,649	32.2%
15 Oct 2026	169.00	174.37	168.40	170.34	171.63	96,54,408	22.8%
14 Oct 2026	170.28	173.62	168.02	168.58	169.98	1,58,01,180	32.4%
13 Oct 2026	162.00	173.00	161.51	172.00	168.95	5,15,99,380	21.0%
12 Oct 2026	157.80	161.00	156.50	157.50	158.84	64,11,439	40.5%
9 Oct 2026	157.00	161.30	153.79	157.00	157.98	1,04,36,631	33.3%
8 Oct 2026	163.29	163.29	154.13	155.54	157.06	1,46,78,826	40.4%
7 Oct 2026	164.15	167.59	161.33	162.99	164.71	1,00,16,167	34.9%
6 Oct 2026	169.11	170.85	162.46	164.15	165.73	1,21,48,002	44.1%
5 Oct 2026	176.00	176.73	168.05	168.27	170.34	1,81,54,959	38.7%
1 Oct 2026	178.25	180.93	172.86	176.00	176.52	1,11,42,144	35.3%
30 Sep 2026	184.01	184.37	177.26	178.23	179.83	1,30,31,625	45.5%
29 Sep 2026	181.20	185.31	179.30	185.31	182.30	95,33,177	43.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.

Ex-date	Event	Price factor	What happened
26 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
1 Oct 2018	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.