Bank of Baroda Limited (BOM:532134)
India · Delayed Price · Currency is INR 238.05
+3.50 (1.49%)
At close: Sep 10, 2025
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 239.30 | 241.55 | 237.70 | 238.25 | 238.25 | 0.08% | 302,861 |
| Sep 10, 2025 | 235.95 | 240.15 | 234.95 | 238.05 | 238.05 | 1.49% | 1,136,474 |
| Sep 9, 2025 | 234.25 | 235.60 | 233.50 | 234.55 | 234.55 | -0.02% | 81,445 |
| Sep 8, 2025 | 234.35 | 236.80 | 234.30 | 234.60 | 234.60 | 0.13% | 156,305 |
| Sep 5, 2025 | 234.15 | 235.50 | 231.70 | 234.30 | 234.30 | 0.15% | 171,355 |
| Sep 4, 2025 | 240.00 | 240.65 | 233.55 | 233.95 | 233.95 | -1.91% | 582,316 |
| Sep 3, 2025 | 237.80 | 239.05 | 236.95 | 238.50 | 238.50 | 0.80% | 987,052 |
| Sep 2, 2025 | 234.70 | 238.45 | 233.50 | 236.60 | 236.60 | 0.79% | 430,556 |
| Sep 1, 2025 | 233.25 | 235.25 | 233.15 | 234.75 | 234.75 | 0.84% | 78,893 |
| Aug 29, 2025 | 232.95 | 234.55 | 231.00 | 232.80 | 232.80 | -0.17% | 106,629 |
| Aug 28, 2025 | 235.45 | 236.50 | 231.65 | 233.20 | 233.20 | -0.83% | 262,259 |
| Aug 26, 2025 | 240.30 | 241.00 | 234.60 | 235.15 | 235.15 | -2.41% | 159,806 |
| Aug 25, 2025 | 241.30 | 243.00 | 240.50 | 240.95 | 240.95 | 0.29% | 900,784 |
| Aug 22, 2025 | 243.40 | 244.65 | 240.00 | 240.25 | 240.25 | -1.23% | 215,599 |
| Aug 21, 2025 | 245.00 | 247.40 | 243.10 | 243.25 | 243.25 | -0.65% | 523,211 |
| Aug 20, 2025 | 247.00 | 248.50 | 244.45 | 244.85 | 244.85 | -0.91% | 1,051,734 |
| Aug 19, 2025 | 242.40 | 247.30 | 241.70 | 247.10 | 247.10 | 1.79% | 184,313 |
| Aug 18, 2025 | 243.45 | 245.65 | 241.55 | 242.75 | 242.75 | 0.02% | 518,060 |
| Aug 14, 2025 | 242.65 | 243.75 | 241.00 | 242.70 | 242.70 | 0.39% | 899,292 |
| Aug 13, 2025 | 243.00 | 244.65 | 241.20 | 241.75 | 241.75 | -0.51% | 438,680 |
| Aug 12, 2025 | 243.85 | 245.35 | 242.50 | 243.00 | 243.00 | -0.39% | 541,326 |
| Aug 11, 2025 | 238.70 | 244.80 | 238.70 | 243.95 | 243.95 | 1.96% | 363,202 |
| Aug 8, 2025 | 241.90 | 242.50 | 238.60 | 239.25 | 239.25 | -1.12% | 378,341 |
| Aug 7, 2025 | 241.30 | 242.45 | 237.40 | 241.95 | 241.95 | 0.08% | 280,727 |
| Aug 6, 2025 | 240.65 | 243.50 | 239.35 | 241.75 | 241.75 | 0.46% | 277,575 |
| Aug 5, 2025 | 240.95 | 242.15 | 239.55 | 240.65 | 240.65 | -0.23% | 155,248 |
| Aug 4, 2025 | 235.00 | 242.00 | 235.00 | 241.20 | 241.20 | 2.59% | 129,227 |
| Aug 1, 2025 | 237.35 | 238.65 | 234.50 | 235.10 | 235.10 | -1.16% | 135,351 |
| Jul 31, 2025 | 237.85 | 240.90 | 236.50 | 237.85 | 237.85 | -0.77% | 269,169 |
| Jul 30, 2025 | 241.65 | 243.90 | 239.15 | 239.70 | 239.70 | -1.05% | 96,549 |
| Jul 29, 2025 | 239.85 | 243.25 | 239.40 | 242.25 | 242.25 | 0.79% | 254,034 |
| Jul 28, 2025 | 239.75 | 247.20 | 237.75 | 240.35 | 240.35 | -1.27% | 516,034 |
| Jul 25, 2025 | 246.75 | 249.00 | 242.45 | 243.45 | 243.45 | -1.36% | 263,127 |
| Jul 24, 2025 | 242.65 | 247.25 | 239.35 | 246.80 | 246.80 | 1.52% | 1,622,224 |
| Jul 23, 2025 | 239.20 | 243.50 | 238.50 | 243.10 | 243.10 | 1.50% | 304,514 |
| Jul 22, 2025 | 243.00 | 244.20 | 239.00 | 239.50 | 239.50 | -1.60% | 725,916 |
| Jul 21, 2025 | 244.10 | 245.40 | 240.45 | 243.40 | 243.40 | -0.55% | 316,954 |
| Jul 18, 2025 | 245.00 | 247.45 | 244.10 | 244.75 | 244.75 | -0.67% | 106,654 |
| Jul 17, 2025 | 250.15 | 250.65 | 245.60 | 246.40 | 246.40 | -1.06% | 185,433 |
| Jul 16, 2025 | 244.30 | 250.50 | 243.60 | 249.05 | 249.05 | 1.92% | 1,081,707 |
| Jul 15, 2025 | 241.65 | 245.25 | 240.80 | 244.35 | 244.35 | 1.41% | 438,397 |
| Jul 14, 2025 | 237.20 | 241.80 | 236.40 | 240.95 | 240.95 | 1.58% | 128,798 |
| Jul 11, 2025 | 238.25 | 240.40 | 236.00 | 237.20 | 237.20 | -0.67% | 149,399 |
| Jul 10, 2025 | 241.00 | 241.50 | 238.25 | 238.80 | 238.80 | -1.00% | 166,496 |
| Jul 9, 2025 | 241.35 | 242.00 | 239.35 | 241.20 | 241.20 | 0.60% | 94,558 |
| Jul 8, 2025 | 241.75 | 242.05 | 238.40 | 239.75 | 239.75 | -0.54% | 125,052 |
| Jul 7, 2025 | 240.40 | 245.00 | 240.00 | 241.05 | 241.05 | 0.12% | 172,289 |
| Jul 4, 2025 | 243.20 | 243.30 | 239.30 | 240.75 | 240.75 | -0.66% | 416,853 |
| Jul 3, 2025 | 244.45 | 244.50 | 241.40 | 242.35 | 242.35 | -0.21% | 140,178 |
| Jul 2, 2025 | 247.50 | 247.95 | 242.00 | 242.85 | 242.85 | -1.86% | 288,889 |