Bank of India Limited (BOM:532149)
India · Delayed Price · Currency is INR 159.65
-4.55 (-2.77%)
At close: Mar 6, 2026
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 163.05 | 164.30 | 159.00 | 159.65 | 159.65 | -2.77% | 388,911 |
| Mar 5, 2026 | 163.60 | 167.35 | 162.00 | 164.20 | 164.20 | 0.52% | 269,325 |
| Mar 4, 2026 | 168.10 | 169.00 | 160.55 | 163.35 | 163.35 | -5.19% | 761,244 |
| Mar 2, 2026 | 161.85 | 174.40 | 161.85 | 172.30 | 172.30 | -2.21% | 811,708 |
| Feb 27, 2026 | 177.85 | 178.45 | 175.20 | 176.20 | 176.20 | -0.51% | 202,944 |
| Feb 26, 2026 | 175.55 | 177.90 | 174.75 | 177.10 | 177.10 | 0.88% | 309,526 |
| Feb 25, 2026 | 177.60 | 177.60 | 173.65 | 175.55 | 175.55 | 0.03% | 316,860 |
| Feb 24, 2026 | 173.85 | 178.20 | 173.00 | 175.50 | 175.50 | 0.78% | 944,357 |
| Feb 23, 2026 | 172.15 | 174.55 | 171.85 | 174.15 | 174.15 | 1.37% | 599,980 |
| Feb 20, 2026 | 169.30 | 172.55 | 168.45 | 171.80 | 171.80 | 1.63% | 312,045 |
| Feb 19, 2026 | 172.50 | 173.40 | 168.25 | 169.05 | 169.05 | -2.00% | 301,747 |
| Feb 18, 2026 | 170.90 | 173.30 | 170.50 | 172.50 | 172.50 | 1.29% | 659,890 |
| Feb 17, 2026 | 165.95 | 171.00 | 165.10 | 170.30 | 170.30 | 2.87% | 581,377 |
| Feb 16, 2026 | 160.85 | 166.10 | 159.45 | 165.55 | 165.55 | 2.25% | 502,863 |
| Feb 13, 2026 | 165.15 | 165.15 | 161.25 | 161.90 | 161.90 | -2.03% | 194,590 |
| Feb 12, 2026 | 166.65 | 166.85 | 163.55 | 165.25 | 165.25 | -1.11% | 244,416 |
| Feb 11, 2026 | 167.80 | 167.80 | 163.10 | 167.10 | 167.10 | 0.06% | 360,021 |
| Feb 10, 2026 | 168.80 | 168.80 | 165.35 | 167.00 | 167.00 | -0.86% | 443,282 |
| Feb 9, 2026 | 166.60 | 170.50 | 165.80 | 168.45 | 168.45 | 2.96% | 464,250 |
| Feb 6, 2026 | 163.70 | 164.80 | 160.85 | 163.60 | 163.60 | 0.12% | 642,231 |
| Feb 5, 2026 | 161.00 | 164.85 | 160.90 | 163.40 | 163.40 | 1.55% | 328,282 |
| Feb 4, 2026 | 158.05 | 161.50 | 156.60 | 160.90 | 160.90 | 1.90% | 894,826 |
| Feb 3, 2026 | 157.65 | 160.90 | 155.70 | 157.90 | 157.90 | 4.09% | 1,050,627 |
| Feb 2, 2026 | 150.25 | 152.25 | 146.30 | 151.70 | 151.70 | 1.00% | 533,079 |
| Feb 1, 2026 | 164.40 | 164.40 | 148.85 | 150.20 | 150.20 | -8.41% | 954,792 |
| Jan 30, 2026 | 164.45 | 167.40 | 162.05 | 164.00 | 164.00 | -0.52% | 741,490 |
| Jan 29, 2026 | 167.80 | 169.90 | 163.10 | 164.85 | 164.85 | -1.49% | 692,157 |
| Jan 28, 2026 | 164.35 | 167.70 | 162.40 | 167.35 | 167.35 | 2.57% | 556,052 |
| Jan 27, 2026 | 160.15 | 164.35 | 158.70 | 163.15 | 163.15 | 2.26% | 1,190,947 |
| Jan 23, 2026 | 166.35 | 166.35 | 159.10 | 159.55 | 159.55 | -4.12% | 615,710 |
| Jan 22, 2026 | 160.85 | 168.25 | 160.85 | 166.40 | 166.40 | 5.62% | 2,253,647 |
| Jan 21, 2026 | 160.65 | 162.55 | 156.35 | 157.55 | 157.55 | -1.32% | 652,939 |
| Jan 20, 2026 | 163.40 | 165.45 | 159.10 | 159.65 | 159.65 | -2.06% | 630,815 |
| Jan 19, 2026 | 157.65 | 164.20 | 156.90 | 163.00 | 163.00 | 3.59% | 1,761,997 |
| Jan 16, 2026 | 153.85 | 157.60 | 153.50 | 157.35 | 157.35 | 3.05% | 704,317 |
| Jan 14, 2026 | 147.95 | 153.75 | 146.15 | 152.70 | 152.70 | 3.49% | 470,097 |
| Jan 13, 2026 | 146.20 | 148.00 | 145.85 | 147.55 | 147.55 | 1.17% | 166,490 |
| Jan 12, 2026 | 145.75 | 147.00 | 142.85 | 145.85 | 145.85 | -0.07% | 274,597 |
| Jan 9, 2026 | 146.35 | 150.00 | 145.10 | 145.95 | 145.95 | -0.71% | 447,678 |
| Jan 8, 2026 | 151.30 | 151.40 | 146.30 | 147.00 | 147.00 | -3.00% | 424,885 |
| Jan 7, 2026 | 150.65 | 151.95 | 149.80 | 151.55 | 151.55 | 0.60% | 204,672 |
| Jan 6, 2026 | 150.00 | 153.20 | 149.70 | 150.65 | 150.65 | 0.43% | 707,775 |
| Jan 5, 2026 | 151.00 | 152.50 | 148.05 | 150.00 | 150.00 | 0.57% | 410,402 |
| Jan 2, 2026 | 147.35 | 150.35 | 146.90 | 149.15 | 149.15 | 1.46% | 763,101 |
| Jan 1, 2026 | 144.05 | 147.65 | 143.55 | 147.00 | 147.00 | 2.26% | 296,383 |
| Dec 31, 2025 | 142.50 | 144.90 | 141.45 | 143.75 | 143.75 | 1.27% | 232,166 |
| Dec 30, 2025 | 139.80 | 142.50 | 138.20 | 141.95 | 141.95 | 1.61% | 220,143 |
| Dec 29, 2025 | 139.95 | 140.30 | 138.65 | 139.70 | 139.70 | -0.04% | 132,216 |
| Dec 26, 2025 | 140.15 | 140.60 | 139.15 | 139.75 | 139.75 | 0.04% | 94,498 |
| Dec 24, 2025 | 141.60 | 141.60 | 139.50 | 139.70 | 139.70 | -0.82% | 195,986 |