Bank of India Limited (BOM:532149)
India · Delayed Price · Currency is INR 143.15
+1.60 (1.13%)
At close: Dec 5, 2025
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.35 | 143.70 | 140.75 | 143.15 | 143.15 | 1.13% | 283,454 |
| Dec 4, 2025 | 139.80 | 142.75 | 139.80 | 141.55 | 141.55 | 0.89% | 274,177 |
| Dec 3, 2025 | 145.85 | 146.10 | 139.10 | 140.30 | 140.30 | -3.74% | 991,214 |
| Dec 2, 2025 | 146.50 | 149.25 | 145.25 | 145.75 | 145.75 | -0.99% | 185,729 |
| Dec 1, 2025 | 147.80 | 149.00 | 146.40 | 147.20 | 147.20 | 0.10% | 170,078 |
| Nov 28, 2025 | 148.40 | 148.40 | 146.15 | 147.05 | 147.05 | -0.37% | 217,183 |
| Nov 27, 2025 | 149.50 | 149.55 | 145.90 | 147.60 | 147.60 | -0.81% | 270,921 |
| Nov 26, 2025 | 147.50 | 151.35 | 147.50 | 148.80 | 148.80 | 1.12% | 464,892 |
| Nov 25, 2025 | 145.85 | 147.50 | 145.10 | 147.15 | 147.15 | 0.82% | 407,723 |
| Nov 24, 2025 | 144.70 | 147.70 | 144.70 | 145.95 | 145.95 | 0.34% | 261,564 |
| Nov 21, 2025 | 147.65 | 148.10 | 144.90 | 145.45 | 145.45 | -1.49% | 195,620 |
| Nov 20, 2025 | 148.95 | 149.35 | 147.20 | 147.65 | 147.65 | -0.61% | 159,159 |
| Nov 19, 2025 | 146.25 | 148.75 | 145.40 | 148.55 | 148.55 | 1.33% | 440,462 |
| Nov 18, 2025 | 147.75 | 148.65 | 146.30 | 146.60 | 146.60 | -0.48% | 225,950 |
| Nov 17, 2025 | 147.05 | 150.05 | 146.70 | 147.30 | 147.30 | 0.58% | 487,086 |
| Nov 14, 2025 | 144.15 | 146.85 | 144.15 | 146.45 | 146.45 | 1.28% | 163,959 |
| Nov 13, 2025 | 146.95 | 147.15 | 144.20 | 144.60 | 144.60 | -1.40% | 217,881 |
| Nov 12, 2025 | 146.00 | 147.85 | 145.20 | 146.65 | 146.65 | 0.86% | 347,491 |
| Nov 11, 2025 | 145.70 | 146.20 | 142.20 | 145.40 | 145.40 | -0.38% | 702,193 |
| Nov 10, 2025 | 145.10 | 146.70 | 143.95 | 145.95 | 145.95 | 0.93% | 707,807 |
| Nov 7, 2025 | 139.80 | 144.85 | 138.50 | 144.60 | 144.60 | 3.14% | 824,062 |
| Nov 6, 2025 | 141.85 | 142.50 | 139.75 | 140.20 | 140.20 | -1.30% | 189,777 |
| Nov 4, 2025 | 142.70 | 143.30 | 141.05 | 142.05 | 142.05 | -0.04% | 321,075 |
| Nov 3, 2025 | 140.20 | 142.95 | 140.20 | 142.10 | 142.10 | 1.61% | 430,603 |
| Oct 31, 2025 | 138.65 | 142.65 | 138.45 | 139.85 | 139.85 | 0.68% | 1,123,557 |
| Oct 30, 2025 | 140.20 | 141.70 | 138.30 | 138.90 | 138.90 | -1.28% | 488,284 |
| Oct 29, 2025 | 141.90 | 142.40 | 139.90 | 140.70 | 140.70 | -0.28% | 711,503 |
| Oct 28, 2025 | 139.90 | 141.80 | 139.25 | 141.10 | 141.10 | 0.86% | 1,077,124 |
| Oct 27, 2025 | 134.25 | 140.90 | 133.80 | 139.90 | 139.90 | 4.48% | 1,727,657 |
| Oct 24, 2025 | 135.25 | 136.05 | 133.10 | 133.90 | 133.90 | -1.22% | 571,026 |
| Oct 23, 2025 | 131.15 | 136.65 | 130.85 | 135.55 | 135.55 | 4.07% | 1,162,278 |
| Oct 21, 2025 | 130.40 | 131.25 | 130.00 | 130.25 | 130.25 | 0.39% | 231,273 |
| Oct 20, 2025 | 124.05 | 130.50 | 124.00 | 129.75 | 129.75 | 5.23% | 1,944,611 |
| Oct 17, 2025 | 125.50 | 126.25 | 122.20 | 123.30 | 123.30 | -1.67% | 292,317 |
| Oct 16, 2025 | 127.00 | 127.25 | 125.00 | 125.40 | 125.40 | -0.79% | 276,170 |
| Oct 15, 2025 | 124.40 | 127.00 | 124.40 | 126.40 | 126.40 | 1.77% | 206,501 |
| Oct 14, 2025 | 126.85 | 127.20 | 123.70 | 124.20 | 124.20 | -2.09% | 276,836 |
| Oct 13, 2025 | 126.75 | 127.30 | 124.90 | 126.85 | 126.85 | 0.04% | 426,081 |
| Oct 10, 2025 | 125.85 | 127.65 | 125.70 | 126.80 | 126.80 | 0.83% | 316,787 |
| Oct 9, 2025 | 124.75 | 126.40 | 124.50 | 125.75 | 125.75 | 0.84% | 166,135 |
| Oct 8, 2025 | 126.50 | 126.50 | 123.70 | 124.70 | 124.70 | -1.23% | 577,449 |
| Oct 7, 2025 | 127.55 | 129.50 | 125.95 | 126.25 | 126.25 | 0.28% | 5,824,757 |
| Oct 6, 2025 | 126.00 | 126.40 | 124.05 | 125.90 | 125.90 | 0.32% | 358,002 |
| Oct 3, 2025 | 124.55 | 125.95 | 123.55 | 125.50 | 125.50 | 0.76% | 290,972 |
| Oct 1, 2025 | 123.85 | 125.65 | 122.40 | 124.55 | 124.55 | 0.97% | 1,017,775 |
| Sep 30, 2025 | 119.00 | 123.85 | 118.90 | 123.35 | 123.35 | 3.79% | 1,314,030 |
| Sep 29, 2025 | 117.95 | 119.85 | 116.35 | 118.85 | 118.85 | 2.24% | 192,311 |
| Sep 26, 2025 | 119.95 | 119.95 | 116.00 | 116.25 | 116.25 | -2.76% | 203,510 |
| Sep 25, 2025 | 120.80 | 121.20 | 119.25 | 119.55 | 119.55 | -1.20% | 326,145 |
| Sep 24, 2025 | 122.00 | 123.85 | 120.60 | 121.00 | 121.00 | -0.33% | 448,202 |