Bank of Baroda Limited (BOM:532134)
India · Delayed Price · Currency is INR 246.20
+2.15 (0.88%)
At close: Aug 21, 2026
BOM:532134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 244.00 | 246.20 | 243.50 | 246.20 | 246.20 | 0.88% | 700,651 |
| Aug 20, 2026 | 246.50 | 247.10 | 244.05 | 244.05 | 244.05 | -0.18% | 350,682 |
| Aug 19, 2026 | 244.00 | 245.50 | 242.95 | 244.50 | 244.50 | 0.18% | 334,751 |
| Aug 18, 2026 | 245.05 | 247.30 | 243.90 | 244.05 | 244.05 | -1.19% | 254,579 |
| Aug 17, 2026 | 248.15 | 248.15 | 243.00 | 247.00 | 247.00 | -0.48% | 334,045 |
| Aug 14, 2026 | 246.50 | 250.70 | 246.50 | 248.20 | 248.20 | - | 493,625 |
| Aug 13, 2026 | 251.30 | 251.30 | 247.80 | 248.20 | 248.20 | -0.60% | 971,706 |
| Aug 12, 2026 | 246.75 | 251.30 | 246.00 | 249.70 | 249.70 | 1.50% | 283,099 |
| Aug 11, 2026 | 247.45 | 247.50 | 243.60 | 246.00 | 246.00 | -1.54% | 319,345 |
| Aug 10, 2026 | 250.65 | 250.95 | 246.05 | 249.85 | 249.85 | -0.06% | 401,293 |
| Aug 7, 2026 | 250.70 | 251.30 | 248.15 | 250.00 | 250.00 | - | 1,866,080 |
| Aug 6, 2026 | 245.75 | 250.50 | 245.65 | 250.00 | 250.00 | 1.75% | 637,658 |
| Aug 5, 2026 | 247.05 | 249.80 | 245.70 | 245.70 | 245.70 | -0.32% | 413,551 |
| Aug 4, 2026 | 247.10 | 249.05 | 245.15 | 246.50 | 246.50 | -0.12% | 292,905 |
| Aug 3, 2026 | 244.25 | 248.40 | 244.00 | 246.80 | 246.80 | 1.73% | 601,751 |
| Jul 31, 2026 | 242.90 | 244.45 | 242.10 | 242.60 | 242.60 | 0.50% | 192,729 |
| Jul 30, 2026 | 243.20 | 243.20 | 240.35 | 241.40 | 241.40 | -0.74% | 350,044 |
| Jul 29, 2026 | 239.25 | 244.90 | 239.25 | 243.20 | 243.20 | 1.65% | 514,984 |
| Jul 28, 2026 | 243.65 | 244.40 | 238.65 | 239.25 | 239.25 | -1.91% | 339,916 |
| Jul 27, 2026 | 244.00 | 247.60 | 242.00 | 243.90 | 243.90 | -1.09% | 699,602 |
| Jul 24, 2026 | 242.30 | 247.10 | 239.30 | 246.60 | 246.60 | 1.48% | 360,622 |
| Jul 23, 2026 | 245.05 | 246.05 | 242.25 | 243.00 | 243.00 | -1.12% | 206,430 |
| Jul 22, 2026 | 248.00 | 248.50 | 244.45 | 245.75 | 245.75 | -0.81% | 345,986 |
| Jul 21, 2026 | 255.00 | 256.90 | 247.25 | 247.75 | 247.75 | -2.82% | 557,722 |
| Jul 20, 2026 | 247.55 | 256.05 | 246.10 | 254.95 | 254.95 | 3.37% | 513,788 |
| Jul 17, 2026 | 248.35 | 248.95 | 245.65 | 246.65 | 246.65 | -0.60% | 247,511 |
| Jul 16, 2026 | 248.75 | 249.65 | 247.20 | 248.15 | 248.15 | -0.02% | 368,004 |
| Jul 15, 2026 | 247.70 | 250.35 | 247.00 | 248.20 | 248.20 | 0.65% | 443,679 |
| Jul 14, 2026 | 249.55 | 251.25 | 245.75 | 246.60 | 246.60 | -1.62% | 330,991 |
| Jul 13, 2026 | 249.45 | 252.50 | 247.30 | 250.65 | 250.65 | -0.14% | 865,756 |
| Jul 10, 2026 | 246.75 | 254.35 | 245.50 | 251.00 | 251.00 | 2.64% | 816,048 |
| Jul 9, 2026 | 241.00 | 246.10 | 240.20 | 244.55 | 244.55 | 1.73% | 556,813 |
| Jul 8, 2026 | 246.50 | 246.50 | 239.05 | 240.40 | 240.40 | -2.95% | 1,092,504 |
| Jul 7, 2026 | 251.85 | 251.85 | 246.30 | 247.70 | 247.70 | -0.86% | 338,144 |
| Jul 6, 2026 | 252.55 | 253.60 | 249.35 | 249.85 | 249.85 | -0.93% | 535,653 |
| Jul 3, 2026 | 259.75 | 259.75 | 250.20 | 252.20 | 252.20 | -3.06% | 1,405,080 |
| Jul 2, 2026 | 274.65 | 274.65 | 257.70 | 260.15 | 260.15 | -4.18% | 907,121 |
| Jul 1, 2026 | 273.55 | 274.10 | 270.55 | 271.50 | 271.50 | -0.48% | 416,808 |
| Jun 30, 2026 | 273.05 | 275.90 | 271.85 | 272.80 | 272.80 | -0.07% | 314,725 |
| Jun 29, 2026 | 279.15 | 279.90 | 271.50 | 273.00 | 273.00 | -2.24% | 439,868 |
| Jun 25, 2026 | 283.15 | 283.15 | 278.00 | 279.25 | 279.25 | -0.21% | 1,425,435 |
| Jun 24, 2026 | 277.20 | 282.00 | 275.25 | 279.85 | 279.85 | 0.77% | 716,444 |
| Jun 23, 2026 | 286.60 | 287.70 | 276.85 | 277.70 | 277.70 | -2.94% | 437,757 |
| Jun 22, 2026 | 282.85 | 286.50 | 280.45 | 286.10 | 286.10 | 1.81% | 336,109 |
| Jun 19, 2026 | 282.35 | 282.55 | 278.00 | 281.00 | 281.00 | -0.74% | 282,106 |
| Jun 18, 2026 | 283.05 | 287.00 | 281.70 | 283.10 | 283.10 | 0.44% | 585,506 |
| Jun 17, 2026 | 277.55 | 282.45 | 274.10 | 281.85 | 281.85 | 2.38% | 336,379 |
| Jun 16, 2026 | 278.00 | 278.00 | 273.20 | 275.30 | 275.30 | -0.22% | 1,394,323 |
| Jun 15, 2026 | 279.55 | 282.45 | 275.25 | 275.90 | 275.90 | 0.46% | 479,489 |
| Jun 12, 2026 | 270.50 | 276.10 | 268.70 | 274.65 | 274.65 | 2.73% | 471,014 |