Bank of Baroda Limited (BOM:532134)
India · Delayed Price · Currency is INR 234.50
+1.55 (0.67%)
At close: Sep 16, 2026
BOM:532134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 233.00 | 235.25 | 232.35 | 234.50 | 234.50 | 0.67% | 188,855 |
| Sep 15, 2026 | 238.50 | 238.50 | 232.40 | 232.95 | 232.95 | -2.04% | 316,177 |
| Sep 11, 2026 | 235.05 | 237.80 | 234.35 | 237.80 | 237.80 | -0.08% | 462,318 |
| Sep 10, 2026 | 234.75 | 239.35 | 234.75 | 238.00 | 238.00 | 1.32% | 422,049 |
| Sep 9, 2026 | 236.95 | 237.20 | 234.10 | 234.90 | 234.90 | -0.51% | 776,255 |
| Sep 8, 2026 | 236.65 | 237.75 | 234.55 | 236.10 | 236.10 | -0.19% | 280,737 |
| Sep 7, 2026 | 239.20 | 240.65 | 235.30 | 236.55 | 236.55 | -1.11% | 313,828 |
| Sep 4, 2026 | 242.00 | 242.00 | 239.00 | 239.20 | 239.20 | -0.50% | 199,581 |
| Sep 3, 2026 | 241.75 | 244.05 | 240.25 | 240.40 | 240.40 | -0.06% | 143,881 |
| Sep 2, 2026 | 237.70 | 241.20 | 236.00 | 240.55 | 240.55 | 0.99% | 368,255 |
| Sep 1, 2026 | 238.55 | 240.10 | 236.85 | 238.20 | 238.20 | 0.15% | 192,016 |
| Aug 31, 2026 | 241.70 | 241.70 | 236.40 | 237.85 | 237.85 | -1.51% | 228,071 |
| Aug 28, 2026 | 241.50 | 241.60 | 239.55 | 241.50 | 241.50 | 2.09% | 106,417 |
| Aug 27, 2026 | 243.05 | 244.60 | 236.55 | 236.55 | 236.55 | -2.65% | 350,581 |
| Aug 26, 2026 | 242.00 | 245.50 | 241.95 | 243.00 | 243.00 | 0.41% | 452,231 |
| Aug 25, 2026 | 242.15 | 242.90 | 240.00 | 242.00 | 242.00 | 0.31% | 218,061 |
| Aug 24, 2026 | 246.15 | 246.15 | 240.00 | 241.25 | 241.25 | -2.01% | 1,003,634 |
| 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 |