Bank of Baroda Limited (BOM:532134)
India · Delayed Price · Currency is INR 305.20
+6.20 (2.07%)
At close: Jan 22, 2026
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 300.70 | 307.80 | 300.70 | 305.20 | 305.20 | 2.07% | 912,770 |
| Jan 21, 2026 | 301.05 | 305.45 | 297.20 | 299.00 | 299.00 | -1.14% | 599,684 |
| Jan 20, 2026 | 307.60 | 310.30 | 300.15 | 302.45 | 302.45 | -1.51% | 394,569 |
| Jan 19, 2026 | 308.20 | 309.20 | 304.20 | 307.10 | 307.10 | -0.36% | 401,054 |
| Jan 16, 2026 | 307.70 | 313.30 | 306.05 | 308.20 | 308.20 | 0.16% | 602,604 |
| Jan 14, 2026 | 302.05 | 308.35 | 299.40 | 307.70 | 307.70 | 1.95% | 606,012 |
| Jan 13, 2026 | 302.50 | 304.30 | 298.65 | 301.80 | 301.80 | -0.18% | 186,676 |
| Jan 12, 2026 | 300.50 | 303.00 | 295.80 | 302.35 | 302.35 | 0.63% | 292,996 |
| Jan 9, 2026 | 299.75 | 305.50 | 297.50 | 300.45 | 300.45 | 0.23% | 851,939 |
| Jan 8, 2026 | 307.95 | 308.75 | 298.80 | 299.75 | 299.75 | -2.73% | 171,751 |
| Jan 7, 2026 | 304.15 | 309.45 | 304.15 | 308.15 | 308.15 | 0.97% | 1,067,210 |
| Jan 6, 2026 | 307.50 | 308.45 | 302.45 | 305.20 | 305.20 | -0.51% | 354,134 |
| Jan 5, 2026 | 307.05 | 311.90 | 304.50 | 306.75 | 306.75 | 0.56% | 1,186,971 |
| Jan 2, 2026 | 301.95 | 306.00 | 301.25 | 305.05 | 305.05 | 1.43% | 757,580 |
| 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 |