Bank of Baroda Limited (BOM:532134)
India · Delayed Price · Currency is INR 284.10
+3.25 (1.16%)
At close: Apr 21, 2026
BOM:532134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 282.40 | 285.25 | 281.20 | 284.10 | 284.10 | 1.16% | 149,192 |
| Apr 20, 2026 | 280.75 | 286.30 | 277.65 | 280.85 | 280.85 | 0.30% | 552,289 |
| Apr 17, 2026 | 279.70 | 282.25 | 276.55 | 280.00 | 280.00 | 0.29% | 414,818 |
| Apr 16, 2026 | 280.75 | 281.95 | 277.00 | 279.20 | 279.20 | 0.25% | 299,674 |
| Apr 15, 2026 | 279.20 | 283.00 | 277.15 | 278.50 | 278.50 | 0.96% | 541,497 |
| Apr 13, 2026 | 270.00 | 276.30 | 266.60 | 275.85 | 275.85 | -0.05% | 275,782 |
| Apr 10, 2026 | 277.80 | 278.50 | 273.65 | 276.00 | 276.00 | 0.73% | 597,142 |
| Apr 9, 2026 | 275.35 | 280.60 | 272.25 | 274.00 | 274.00 | -0.72% | 522,606 |
| Apr 8, 2026 | 269.40 | 277.20 | 268.00 | 276.00 | 276.00 | 6.96% | 673,873 |
| Apr 7, 2026 | 258.15 | 258.90 | 254.75 | 258.05 | 258.05 | -0.71% | 341,430 |
| Apr 6, 2026 | 252.35 | 260.50 | 252.10 | 259.90 | 259.90 | 4.06% | 851,942 |
| Apr 2, 2026 | 248.65 | 251.00 | 241.15 | 249.75 | 249.75 | -0.91% | 866,574 |
| Apr 1, 2026 | 254.00 | 256.20 | 250.40 | 252.05 | 252.05 | 1.86% | 339,036 |
| Mar 30, 2026 | 257.90 | 257.90 | 246.75 | 247.45 | 247.45 | -4.81% | 438,822 |
| Mar 27, 2026 | 270.80 | 270.80 | 258.35 | 259.95 | 259.95 | -4.68% | 607,026 |
| Mar 25, 2026 | 273.85 | 276.10 | 271.00 | 272.70 | 272.70 | 0.72% | 359,278 |
| Mar 24, 2026 | 269.95 | 273.75 | 266.10 | 270.75 | 270.75 | 1.86% | 280,876 |
| Mar 23, 2026 | 275.60 | 275.65 | 265.00 | 265.80 | 265.80 | -5.11% | 415,419 |
| Mar 20, 2026 | 275.45 | 283.70 | 275.05 | 280.10 | 280.10 | 2.71% | 285,909 |
| Mar 19, 2026 | 280.00 | 280.30 | 271.30 | 272.70 | 272.70 | -3.69% | 275,817 |
| Mar 18, 2026 | 283.25 | 287.00 | 282.55 | 283.15 | 283.15 | -0.04% | 182,378 |
| Mar 17, 2026 | 280.20 | 283.90 | 277.50 | 283.25 | 283.25 | 1.16% | 234,758 |
| Mar 16, 2026 | 279.30 | 282.85 | 272.50 | 280.00 | 280.00 | -0.39% | 372,832 |
| Mar 13, 2026 | 287.00 | 287.50 | 280.00 | 281.10 | 281.10 | -2.78% | 175,969 |
| Mar 12, 2026 | 287.00 | 293.25 | 283.00 | 289.15 | 289.15 | -0.07% | 336,037 |
| Mar 11, 2026 | 294.70 | 297.20 | 288.55 | 289.35 | 289.35 | -1.78% | 188,952 |
| Mar 10, 2026 | 291.85 | 296.00 | 290.55 | 294.60 | 294.60 | 2.24% | 205,137 |
| Mar 9, 2026 | 285.95 | 288.95 | 277.10 | 288.15 | 288.15 | -2.40% | 348,303 |
| Mar 6, 2026 | 299.90 | 299.90 | 294.00 | 295.25 | 295.25 | -2.15% | 244,363 |
| Mar 5, 2026 | 301.00 | 303.60 | 298.45 | 301.75 | 301.75 | 0.89% | 248,745 |
| Mar 4, 2026 | 308.60 | 309.80 | 296.65 | 299.10 | 299.10 | -5.12% | 725,228 |
| Mar 2, 2026 | 303.20 | 320.00 | 303.20 | 315.25 | 315.25 | -2.05% | 373,829 |
| Feb 27, 2026 | 324.55 | 325.00 | 319.60 | 321.85 | 321.85 | -0.82% | 525,089 |
| Feb 26, 2026 | 316.00 | 325.55 | 316.00 | 324.50 | 324.50 | 2.77% | 636,376 |
| Feb 25, 2026 | 312.80 | 316.50 | 311.60 | 315.75 | 315.75 | 0.96% | 221,082 |
| Feb 24, 2026 | 312.90 | 314.15 | 307.00 | 312.75 | 312.75 | -0.19% | 522,072 |
| Feb 23, 2026 | 311.45 | 315.30 | 309.70 | 313.35 | 313.35 | 1.42% | 499,004 |
| Feb 20, 2026 | 301.70 | 310.65 | 301.70 | 308.95 | 308.95 | 1.53% | 503,480 |
| Feb 19, 2026 | 303.95 | 305.95 | 302.90 | 304.30 | 304.30 | -0.23% | 408,752 |
| Feb 18, 2026 | 303.30 | 307.00 | 303.25 | 305.00 | 305.00 | 0.58% | 417,511 |
| Feb 17, 2026 | 292.95 | 305.00 | 291.25 | 303.25 | 303.25 | 3.66% | 1,108,757 |
| Feb 16, 2026 | 286.90 | 293.50 | 284.25 | 292.55 | 292.55 | 1.79% | 168,533 |
| Feb 13, 2026 | 287.25 | 287.90 | 284.60 | 287.40 | 287.40 | -0.86% | 212,852 |
| Feb 12, 2026 | 291.30 | 292.00 | 287.75 | 289.90 | 289.90 | -0.45% | 219,494 |
| Feb 11, 2026 | 289.55 | 292.60 | 285.85 | 291.20 | 291.20 | 0.24% | 407,965 |
| Feb 10, 2026 | 294.25 | 294.25 | 288.25 | 290.50 | 290.50 | -0.02% | 161,546 |
| Feb 9, 2026 | 291.25 | 295.00 | 289.85 | 290.55 | 290.55 | 0.48% | 199,191 |
| Feb 6, 2026 | 290.40 | 291.15 | 284.80 | 289.15 | 289.15 | -0.43% | 130,430 |
| Feb 5, 2026 | 291.05 | 293.10 | 289.00 | 290.40 | 290.40 | 0.07% | 161,201 |
| Feb 4, 2026 | 286.85 | 292.50 | 282.75 | 290.20 | 290.20 | 1.70% | 348,378 |