Bank of India Limited (BOM:532149)
India · Delayed Price · Currency is INR 112.55
+0.40 (0.36%)
At close: Sep 5, 2025
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 112.25 | 113.10 | 111.40 | 112.55 | 112.55 | 0.36% | 125,893 |
| Sep 4, 2025 | 113.95 | 114.70 | 112.05 | 112.15 | 112.15 | -1.28% | 179,664 |
| Sep 3, 2025 | 112.95 | 113.75 | 112.85 | 113.60 | 113.60 | 0.62% | 72,951 |
| Sep 2, 2025 | 112.45 | 113.85 | 111.55 | 112.90 | 112.90 | 0.94% | 171,949 |
| Sep 1, 2025 | 110.95 | 112.10 | 110.70 | 111.85 | 111.85 | 1.36% | 195,882 |
| Aug 29, 2025 | 111.40 | 111.75 | 109.80 | 110.35 | 110.35 | - | 303,691 |
| Aug 28, 2025 | 112.10 | 112.70 | 110.10 | 110.35 | 110.35 | -1.87% | 347,680 |
| Aug 26, 2025 | 114.60 | 114.95 | 112.20 | 112.45 | 112.45 | -2.09% | 139,130 |
| Aug 25, 2025 | 115.15 | 116.15 | 114.75 | 114.85 | 114.85 | -0.43% | 123,075 |
| Aug 22, 2025 | 115.60 | 116.80 | 115.20 | 115.35 | 115.35 | -0.52% | 337,301 |
| Aug 21, 2025 | 116.80 | 117.00 | 115.80 | 115.95 | 115.95 | -0.26% | 116,384 |
| Aug 20, 2025 | 116.20 | 117.30 | 116.00 | 116.25 | 116.25 | -0.17% | 112,815 |
| Aug 19, 2025 | 114.80 | 116.65 | 114.40 | 116.45 | 116.45 | 1.30% | 453,338 |
| Aug 18, 2025 | 114.10 | 115.25 | 113.95 | 114.95 | 114.95 | 1.59% | 253,213 |
| Aug 14, 2025 | 113.90 | 113.90 | 112.65 | 113.15 | 113.15 | -0.31% | 86,498 |
| Aug 13, 2025 | 113.45 | 114.50 | 112.85 | 113.50 | 113.50 | 0.04% | 102,772 |
| Aug 12, 2025 | 113.20 | 113.90 | 112.90 | 113.45 | 113.45 | 0.18% | 265,208 |
| Aug 11, 2025 | 110.45 | 113.40 | 110.45 | 113.25 | 113.25 | 2.40% | 178,715 |
| Aug 8, 2025 | 112.00 | 112.05 | 110.25 | 110.60 | 110.60 | -1.16% | 121,265 |
| Aug 7, 2025 | 110.40 | 112.10 | 109.30 | 111.90 | 111.90 | 0.18% | 393,846 |
| Aug 6, 2025 | 111.05 | 112.55 | 110.00 | 111.70 | 111.70 | 0.81% | 551,268 |
| Aug 5, 2025 | 111.70 | 112.20 | 110.25 | 110.80 | 110.80 | -0.81% | 232,900 |
| Aug 4, 2025 | 109.60 | 111.85 | 109.40 | 111.70 | 111.70 | 2.20% | 363,549 |
| Aug 1, 2025 | 111.45 | 111.70 | 109.00 | 109.30 | 109.30 | -1.93% | 553,904 |
| Jul 31, 2025 | 112.25 | 113.55 | 111.00 | 111.45 | 111.45 | -2.49% | 701,948 |
| Jul 30, 2025 | 113.30 | 116.10 | 113.00 | 114.30 | 114.30 | 1.92% | 941,936 |
| Jul 29, 2025 | 111.45 | 112.70 | 110.35 | 112.15 | 112.15 | 0.58% | 342,844 |
| Jul 28, 2025 | 113.30 | 115.25 | 111.20 | 111.50 | 111.50 | -1.37% | 203,685 |
| Jul 25, 2025 | 114.55 | 116.40 | 112.70 | 113.05 | 113.05 | -1.31% | 712,637 |
| Jul 24, 2025 | 113.15 | 115.00 | 112.20 | 114.55 | 114.55 | 1.19% | 239,543 |
| Jul 23, 2025 | 113.30 | 113.60 | 112.35 | 113.20 | 113.20 | 0.04% | 332,075 |
| Jul 22, 2025 | 114.85 | 115.15 | 112.95 | 113.15 | 113.15 | -1.39% | 410,000 |
| Jul 21, 2025 | 115.15 | 115.50 | 113.90 | 114.75 | 114.75 | -0.17% | 201,549 |
| Jul 18, 2025 | 116.50 | 116.75 | 114.80 | 114.95 | 114.95 | -1.03% | 308,907 |
| Jul 17, 2025 | 118.30 | 118.30 | 115.90 | 116.15 | 116.15 | -1.57% | 256,214 |
| Jul 16, 2025 | 115.95 | 118.40 | 115.70 | 118.00 | 118.00 | 1.94% | 294,084 |
| Jul 15, 2025 | 115.10 | 116.35 | 114.85 | 115.75 | 115.75 | 0.74% | 232,153 |
| Jul 14, 2025 | 114.55 | 115.90 | 113.95 | 114.90 | 114.90 | 0.31% | 197,460 |
| Jul 11, 2025 | 114.35 | 115.40 | 113.60 | 114.55 | 114.55 | 0.17% | 240,432 |
| Jul 10, 2025 | 116.95 | 116.95 | 113.80 | 114.35 | 114.35 | -1.29% | 243,772 |
| Jul 9, 2025 | 117.60 | 117.60 | 115.60 | 115.85 | 115.85 | -0.86% | 284,498 |
| Jul 8, 2025 | 117.95 | 118.50 | 116.00 | 116.85 | 116.85 | -0.68% | 250,523 |
| Jul 7, 2025 | 118.25 | 119.15 | 117.40 | 117.65 | 117.65 | -0.08% | 264,908 |
| Jul 4, 2025 | 118.85 | 119.35 | 116.90 | 117.75 | 117.75 | -0.51% | 227,965 |
| Jul 3, 2025 | 120.00 | 120.00 | 117.90 | 118.35 | 118.35 | -0.71% | 201,541 |
| Jul 2, 2025 | 121.10 | 121.50 | 118.75 | 119.20 | 119.20 | -1.57% | 547,953 |
| Jul 1, 2025 | 119.00 | 121.50 | 117.55 | 121.10 | 121.10 | 2.15% | 488,803 |
| Jun 30, 2025 | 117.40 | 119.75 | 117.40 | 118.55 | 118.55 | 1.50% | 461,046 |
| Jun 27, 2025 | 117.00 | 120.40 | 116.50 | 116.80 | 116.80 | -0.09% | 389,980 |
| Jun 26, 2025 | 116.55 | 117.25 | 115.35 | 116.90 | 116.90 | 0.69% | 384,516 |