Bank of India (BOM:532149)
India · Delayed Price · Currency is INR 132.80
+1.30 (0.99%)
At close: Oct 28, 2026
BOM:532149 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 131.85 | 133.30 | 129.85 | 132.80 | 132.80 | 0.99% | 120,847 |
| Oct 27, 2026 | 126.45 | 131.55 | 126.45 | 131.50 | 131.50 | 4.03% | 447,260 |
| Oct 26, 2026 | 128.65 | 129.60 | 124.00 | 126.40 | 126.40 | -3.55% | 719,211 |
| Oct 23, 2026 | 136.00 | 137.10 | 130.30 | 131.05 | 131.05 | -3.71% | 428,442 |
| Oct 22, 2026 | 137.70 | 137.70 | 133.90 | 136.10 | 136.10 | -1.16% | 194,274 |
| Oct 21, 2026 | 137.55 | 140.40 | 135.75 | 137.70 | 137.70 | 0.44% | 453,854 |
| Oct 19, 2026 | 133.40 | 137.40 | 132.90 | 137.10 | 137.10 | 3.75% | 530,670 |
| Oct 16, 2026 | 131.00 | 132.75 | 130.80 | 132.15 | 132.15 | 1.11% | 159,725 |
| Oct 15, 2026 | 133.85 | 134.25 | 128.70 | 130.70 | 130.70 | -3.19% | 472,962 |
| Oct 14, 2026 | 134.25 | 136.10 | 133.20 | 135.00 | 135.00 | 0.37% | 312,858 |
| Oct 13, 2026 | 132.35 | 135.30 | 132.05 | 134.50 | 134.50 | 1.09% | 171,776 |
| Oct 12, 2026 | 134.45 | 135.50 | 132.15 | 133.05 | 133.05 | -1.08% | 207,558 |
| Oct 9, 2026 | 132.50 | 134.90 | 132.10 | 134.50 | 134.50 | 2.67% | 591,496 |
| Oct 8, 2026 | 133.85 | 135.45 | 131.00 | 131.00 | 131.00 | -2.09% | 614,649 |
| 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 |