Bank of Baroda Limited (BOM:532134)
India · Delayed Price · Currency is INR 300.75
+4.90 (1.66%)
At close: Jan 1, 2026
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 296.00 | 302.80 | 295.60 | 300.75 | 300.75 | 1.66% | 731,537 |
| Dec 31, 2025 | 292.60 | 298.65 | 292.15 | 295.85 | 295.85 | 0.94% | 831,345 |
| Dec 30, 2025 | 286.90 | 293.85 | 285.50 | 293.10 | 293.10 | 1.95% | 740,785 |
| Dec 29, 2025 | 287.65 | 290.05 | 287.10 | 287.50 | 287.50 | -0.24% | 394,224 |
| Dec 26, 2025 | 288.80 | 291.55 | 287.70 | 288.20 | 288.20 | -0.74% | 147,964 |
| Dec 24, 2025 | 293.25 | 294.05 | 289.90 | 290.35 | 290.35 | -0.60% | 606,594 |
| Dec 23, 2025 | 295.00 | 295.00 | 291.00 | 292.10 | 292.10 | -0.65% | 596,406 |
| Dec 22, 2025 | 292.80 | 295.75 | 292.10 | 294.00 | 294.00 | 0.70% | 146,816 |
| Dec 19, 2025 | 288.70 | 292.60 | 288.40 | 291.95 | 291.95 | 1.39% | 353,177 |
| Dec 18, 2025 | 288.80 | 290.50 | 285.75 | 287.95 | 287.95 | 0.07% | 266,079 |
| Dec 17, 2025 | 282.85 | 288.55 | 282.30 | 287.75 | 287.75 | 1.73% | 5,079,249 |
| Dec 16, 2025 | 284.80 | 284.80 | 280.60 | 282.85 | 282.85 | -0.77% | 110,844 |
| Dec 15, 2025 | 284.45 | 286.60 | 282.25 | 285.05 | 285.05 | 0.19% | 182,453 |
| Dec 12, 2025 | 285.85 | 286.40 | 282.65 | 284.50 | 284.50 | -0.14% | 414,999 |
| Dec 11, 2025 | 288.40 | 288.45 | 283.60 | 284.90 | 284.90 | -0.40% | 399,361 |
| Dec 10, 2025 | 289.80 | 290.80 | 284.95 | 286.05 | 286.05 | -1.31% | 232,647 |
| Dec 9, 2025 | 283.30 | 290.40 | 281.40 | 289.85 | 289.85 | 1.68% | 191,947 |
| Dec 8, 2025 | 291.95 | 293.45 | 282.80 | 285.05 | 285.05 | -2.58% | 281,590 |
| Dec 5, 2025 | 287.85 | 293.95 | 286.55 | 292.60 | 292.60 | 1.56% | 329,371 |
| Dec 4, 2025 | 285.65 | 289.85 | 285.65 | 288.10 | 288.10 | 0.37% | 297,043 |
| Dec 3, 2025 | 295.55 | 297.25 | 285.20 | 287.05 | 287.05 | -3.30% | 541,032 |
| Dec 2, 2025 | 296.25 | 303.90 | 295.95 | 296.85 | 296.85 | 0.27% | 1,344,254 |
| Dec 1, 2025 | 289.65 | 297.90 | 289.65 | 296.05 | 296.05 | 2.14% | 948,003 |
| Nov 28, 2025 | 286.40 | 292.30 | 286.40 | 289.85 | 289.85 | 0.73% | 165,650 |
| Nov 27, 2025 | 288.65 | 290.05 | 286.20 | 287.75 | 287.75 | -0.21% | 5,376,267 |
| Nov 26, 2025 | 287.30 | 292.95 | 286.95 | 288.35 | 288.35 | 0.33% | 442,220 |
| Nov 25, 2025 | 281.25 | 288.05 | 281.00 | 287.40 | 287.40 | 1.99% | 339,894 |
| Nov 24, 2025 | 283.65 | 285.80 | 281.00 | 281.80 | 281.80 | -0.83% | 727,910 |
| Nov 21, 2025 | 287.00 | 287.70 | 283.50 | 284.15 | 284.15 | -1.42% | 297,046 |
| Nov 20, 2025 | 294.10 | 294.95 | 287.90 | 288.25 | 288.25 | -1.65% | 328,808 |
| Nov 19, 2025 | 288.45 | 293.75 | 286.95 | 293.10 | 293.10 | 1.59% | 1,696,224 |
| Nov 18, 2025 | 287.95 | 289.95 | 284.95 | 288.50 | 288.50 | 0.24% | 156,428 |
| Nov 17, 2025 | 288.15 | 292.45 | 287.55 | 287.80 | 287.80 | 0.31% | 781,952 |
| Nov 14, 2025 | 282.30 | 287.65 | 281.55 | 286.90 | 286.90 | 1.34% | 131,523 |
| Nov 13, 2025 | 285.10 | 287.20 | 282.25 | 283.10 | 283.10 | -0.67% | 650,565 |
| Nov 12, 2025 | 286.20 | 289.95 | 283.60 | 285.00 | 285.00 | -0.23% | 348,589 |
| Nov 11, 2025 | 286.65 | 289.00 | 281.00 | 285.65 | 285.65 | -0.70% | 310,838 |
| Nov 10, 2025 | 288.75 | 291.80 | 285.75 | 287.65 | 287.65 | -0.50% | 228,889 |
| Nov 7, 2025 | 284.00 | 290.65 | 283.20 | 289.10 | 289.10 | 0.98% | 225,359 |
| Nov 6, 2025 | 288.25 | 290.55 | 284.75 | 286.30 | 286.30 | -0.62% | 370,880 |
| Nov 4, 2025 | 293.00 | 293.00 | 286.10 | 288.10 | 288.10 | -1.03% | 503,578 |
| Nov 3, 2025 | 284.05 | 293.25 | 283.05 | 291.10 | 291.10 | 4.60% | 2,303,125 |
| Oct 31, 2025 | 274.55 | 280.70 | 272.20 | 278.30 | 278.30 | 2.05% | 469,118 |
| Oct 30, 2025 | 274.50 | 276.65 | 271.50 | 272.70 | 272.70 | -0.66% | 521,973 |
| Oct 29, 2025 | 276.80 | 277.75 | 274.05 | 274.50 | 274.50 | -0.85% | 337,146 |
| Oct 28, 2025 | 274.00 | 277.50 | 273.25 | 276.85 | 276.85 | 1.04% | 1,863,745 |
| Oct 27, 2025 | 266.10 | 275.75 | 266.10 | 274.00 | 274.00 | 2.87% | 1,284,475 |
| Oct 24, 2025 | 266.90 | 268.60 | 264.50 | 266.35 | 266.35 | -0.15% | 225,663 |
| Oct 23, 2025 | 270.10 | 271.75 | 266.30 | 266.75 | 266.75 | -1.24% | 444,909 |
| Oct 21, 2025 | 271.15 | 272.85 | 269.30 | 270.10 | 270.10 | -0.48% | 80,975 |