Bank of India (BOM:532149)
India · Delayed Price · Currency is INR 133.80
+1.25 (0.94%)
At close: Oct 7, 2026
BOM:532149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 132.75 | 135.20 | 130.50 | 133.80 | 133.80 | 0.94% | 253,536 |
| Oct 6, 2026 | 133.25 | 133.65 | 131.65 | 132.55 | 132.55 | -0.53% | 190,039 |
| Oct 5, 2026 | 131.85 | 136.05 | 131.85 | 133.25 | 133.25 | 3.13% | 1,291,539 |
| Oct 1, 2026 | 129.80 | 131.10 | 126.75 | 129.20 | 129.20 | -1.00% | 373,939 |
| Sep 30, 2026 | 131.10 | 132.70 | 130.50 | 130.50 | 130.50 | -0.38% | 276,232 |
| Sep 29, 2026 | 130.40 | 131.80 | 128.55 | 131.00 | 131.00 | 0.42% | 380,024 |
| Sep 28, 2026 | 137.95 | 137.95 | 129.45 | 130.45 | 130.45 | -5.44% | 672,902 |
| Sep 25, 2026 | 137.60 | 138.45 | 137.10 | 137.95 | 137.95 | 0.15% | 40,738 |
| Sep 24, 2026 | 138.45 | 138.65 | 137.10 | 137.75 | 137.75 | -1.08% | 108,969 |
| Sep 23, 2026 | 137.55 | 139.70 | 137.55 | 139.25 | 139.25 | 1.46% | 210,753 |
| Sep 22, 2026 | 138.35 | 138.85 | 137.20 | 137.25 | 137.25 | -0.87% | 155,168 |
| Sep 21, 2026 | 139.05 | 140.00 | 138.20 | 138.45 | 138.45 | -1.18% | 135,847 |
| Sep 18, 2026 | 138.95 | 140.10 | 138.10 | 140.10 | 140.10 | 1.45% | 122,905 |
| Sep 17, 2026 | 137.90 | 141.10 | 137.90 | 138.10 | 138.10 | -0.07% | 232,737 |
| Sep 16, 2026 | 138.10 | 139.35 | 136.75 | 138.20 | 138.20 | -0.04% | 158,537 |
| Sep 15, 2026 | 140.05 | 140.25 | 137.05 | 138.25 | 138.25 | -1.11% | 141,598 |
| Sep 11, 2026 | 139.20 | 140.15 | 137.40 | 139.80 | 139.80 | -1.55% | 266,001 |
| Sep 10, 2026 | 140.75 | 142.65 | 140.20 | 142.00 | 142.00 | 0.92% | 121,227 |
| Sep 9, 2026 | 140.70 | 142.40 | 139.80 | 140.70 | 140.70 | - | 188,810 |
| Sep 8, 2026 | 141.55 | 142.35 | 139.85 | 140.70 | 140.70 | -0.92% | 152,979 |
| Sep 7, 2026 | 144.80 | 145.65 | 141.50 | 142.00 | 142.00 | -2.07% | 251,283 |
| Sep 4, 2026 | 144.95 | 145.80 | 144.10 | 145.00 | 145.00 | - | 245,477 |
| Sep 3, 2026 | 144.00 | 146.15 | 142.75 | 145.00 | 145.00 | 1.75% | 326,248 |
| Sep 2, 2026 | 142.00 | 143.30 | 140.30 | 142.50 | 142.50 | 0.28% | 154,970 |
| Sep 1, 2026 | 142.10 | 143.65 | 141.45 | 142.10 | 142.10 | - | 178,345 |
| Aug 31, 2026 | 143.30 | 143.50 | 140.70 | 142.10 | 142.10 | -0.98% | 117,181 |
| Aug 28, 2026 | 144.45 | 144.60 | 142.70 | 143.50 | 143.50 | -0.76% | 158,259 |
| Aug 27, 2026 | 146.15 | 146.40 | 143.70 | 144.60 | 144.60 | -0.62% | 137,331 |
| Aug 26, 2026 | 145.30 | 147.85 | 144.35 | 145.50 | 145.50 | 1.18% | 421,394 |
| Aug 25, 2026 | 142.05 | 143.80 | 141.00 | 143.80 | 143.80 | 1.63% | 155,777 |
| Aug 24, 2026 | 142.85 | 144.00 | 140.65 | 141.50 | 141.50 | -0.77% | 141,110 |
| Aug 21, 2026 | 142.55 | 143.95 | 142.00 | 142.60 | 142.60 | 0.32% | 112,527 |
| Aug 20, 2026 | 142.95 | 143.65 | 142.00 | 142.15 | 142.15 | 0.46% | 129,044 |
| Aug 19, 2026 | 142.45 | 143.30 | 141.30 | 141.50 | 141.50 | -0.70% | 151,743 |
| Aug 18, 2026 | 143.35 | 144.40 | 142.20 | 142.50 | 142.50 | -0.66% | 81,124 |
| Aug 17, 2026 | 144.55 | 144.55 | 141.05 | 143.45 | 143.45 | -0.28% | 176,700 |
| Aug 14, 2026 | 145.00 | 145.00 | 143.10 | 143.85 | 143.85 | -0.45% | 283,001 |
| Aug 13, 2026 | 145.70 | 146.30 | 144.30 | 144.50 | 144.50 | -0.62% | 111,008 |
| Aug 12, 2026 | 142.95 | 146.05 | 142.00 | 145.40 | 145.40 | 2.25% | 393,603 |
| Aug 11, 2026 | 141.25 | 143.05 | 139.40 | 142.20 | 142.20 | 0.53% | 389,405 |
| Aug 10, 2026 | 145.20 | 145.30 | 140.80 | 141.45 | 141.45 | -2.31% | 423,824 |
| Aug 7, 2026 | 142.95 | 145.20 | 142.10 | 144.80 | 144.80 | 1.61% | 350,456 |
| Aug 6, 2026 | 141.80 | 143.15 | 140.80 | 142.50 | 142.50 | 1.21% | 588,458 |
| Aug 5, 2026 | 141.10 | 142.75 | 140.60 | 140.80 | 140.80 | 0.43% | 369,556 |
| Aug 4, 2026 | 140.50 | 141.15 | 139.10 | 140.20 | 140.20 | 0.72% | 310,192 |
| Aug 3, 2026 | 139.15 | 141.55 | 139.10 | 139.20 | 139.20 | 0.94% | 481,619 |
| Jul 31, 2026 | 137.55 | 138.60 | 137.05 | 137.90 | 137.90 | 0.47% | 312,910 |
| Jul 30, 2026 | 136.75 | 137.65 | 136.10 | 137.25 | 137.25 | -0.36% | 351,491 |
| Jul 29, 2026 | 137.25 | 138.35 | 136.45 | 137.75 | 137.75 | 1.03% | 473,036 |
| Jul 28, 2026 | 138.35 | 138.35 | 135.70 | 136.35 | 136.35 | -1.05% | 1,046,103 |