All stocks
NSE: BANDHANBNK·ISIN INE545U01014·Data to 2026-10-26
Bandhan Bank Limited historical data
₹150.86+0.00%close 2026-10-26
Price since 2018 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹220.76
52w low
₹134.25
Turnover
₹152 Cr
Volume
1,02,41,856
1y return
-11.6%
3y CAGR
-10.0%
5y CAGR
-12.6%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2022-08-02 | agm | Annual General Meeting |
| 2020-08-13 | agm | Annual General Meeting |
| 2026-08-17 | dividend | Dividend - Rs 1.50 Per Share |
| 2025-08-14 | dividend | Dividend - Rs 1.50 Per Share |
| 2024-08-13 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2023-08-11 | dividend | Annual General Meeting/Dividend - Rs 1.50 Per Share |
| 2021-07-29 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2019-06-20 | dividend | Annual General Meeting/Dividend - Rs 3 Per Share |
| 2018-07-12 | dividend | Dividend Re 1/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 149.39 | 151.63 | 143.69 | 150.86 | 1,02,41,856 |
| 2026-10-23 | 159.39 | 159.39 | 149.23 | 149.89 | 1,17,33,044 |
| 2026-10-22 | 159.10 | 160.84 | 156.20 | 158.44 | 53,67,942 |
| 2026-10-21 | 165.00 | 165.24 | 158.23 | 159.10 | 86,16,328 |
| 2026-10-19 | 168.23 | 169.40 | 163.43 | 163.80 | 49,83,682 |
| 2026-10-16 | 170.39 | 171.40 | 166.79 | 167.50 | 51,35,649 |
| 2026-10-15 | 169.00 | 174.37 | 168.40 | 170.34 | 96,54,408 |
| 2026-10-14 | 170.28 | 173.62 | 168.02 | 168.58 | 1,58,01,180 |
| 2026-10-13 | 162.00 | 173.00 | 161.51 | 172.00 | 5,15,99,380 |
| 2026-10-12 | 157.80 | 161.00 | 156.50 | 157.50 | 64,11,439 |
| 2026-10-09 | 157.00 | 161.30 | 153.79 | 157.00 | 1,04,36,631 |
| 2026-10-08 | 163.29 | 163.29 | 154.13 | 155.54 | 1,46,78,826 |
| 2026-10-07 | 164.15 | 167.59 | 161.33 | 162.99 | 1,00,16,167 |
| 2026-10-06 | 169.11 | 170.85 | 162.46 | 164.15 | 1,21,48,002 |
| 2026-10-05 | 176.00 | 176.73 | 168.05 | 168.27 | 1,81,54,959 |
| 2026-10-01 | 178.25 | 180.93 | 172.86 | 176.00 | 1,11,42,144 |
| 2026-09-30 | 184.01 | 184.37 | 177.26 | 178.23 | 1,30,31,625 |
| 2026-09-29 | 181.20 | 185.31 | 179.30 | 185.31 | 95,33,177 |
| 2026-09-28 | 187.00 | 187.00 | 180.60 | 181.00 | 89,79,766 |
| 2026-09-25 | 182.91 | 188.23 | 182.91 | 187.70 | 1,01,20,013 |
| 2026-09-24 | 186.00 | 189.28 | 182.62 | 182.90 | 1,93,00,035 |
| 2026-09-23 | 185.95 | 193.00 | 185.70 | 191.38 | 4,18,44,761 |
| 2026-09-22 | 180.00 | 185.11 | 179.90 | 184.70 | 2,22,78,301 |
| 2026-09-21 | 176.00 | 181.26 | 175.63 | 179.00 | 1,52,71,152 |
| 2026-09-18 | 173.00 | 178.30 | 172.50 | 175.00 | 2,03,60,613 |
| 2026-09-17 | 172.00 | 175.00 | 170.98 | 171.50 | 41,50,818 |
| 2026-09-16 | 173.24 | 173.62 | 169.33 | 172.50 | 82,61,916 |
| 2026-09-15 | 177.00 | 179.11 | 172.24 | 172.45 | 1,03,29,258 |
| 2026-09-11 | 171.75 | 178.54 | 170.85 | 176.52 | 2,53,34,991 |
| 2026-09-10 | 171.90 | 174.01 | 169.41 | 174.00 | 1,18,59,976 |
Get the full BANDHANBNK history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/BANDHANBNK?from=2018-03-27"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("BANDHANBNK", "nse", "2018-03-27", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does BANDHANBNK historical data go?
- TejHQ has daily NSE data for BANDHANBNK from 2018-03-27 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has BANDHANBNK had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2022-08-02); Annual General Meeting (ex-date 2020-08-13). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download BANDHANBNK historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/BANDHANBNK?from=2018-03-27 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).