Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 247.60
-12.70 (-4.88%)
Mar 30, 2026, 3:30 PM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 254.60 | 256.00 | 246.60 | 247.60 | 247.60 | -4.88% | 15,950,610 |
| Mar 27, 2026 | 269.50 | 269.50 | 258.35 | 260.30 | 260.30 | -4.55% | 19,957,360 |
| Mar 25, 2026 | 273.90 | 277.45 | 270.90 | 272.70 | 272.70 | 0.81% | 13,583,867 |
| Mar 24, 2026 | 270.40 | 273.75 | 266.00 | 270.50 | 270.50 | 1.73% | 9,976,659 |
| Mar 23, 2026 | 275.20 | 275.45 | 265.00 | 265.90 | 265.90 | -5.02% | 9,657,083 |
| Mar 20, 2026 | 275.85 | 283.80 | 275.25 | 279.95 | 279.95 | 2.70% | 9,423,497 |
| Mar 19, 2026 | 280.00 | 280.70 | 271.15 | 272.60 | 272.60 | -3.73% | 6,659,439 |
| Mar 18, 2026 | 283.30 | 286.90 | 282.55 | 283.15 | 283.15 | -0.04% | 5,349,893 |
| Mar 17, 2026 | 280.55 | 283.95 | 277.30 | 283.25 | 283.25 | 1.18% | 5,072,811 |
| Mar 16, 2026 | 280.00 | 282.50 | 272.50 | 279.95 | 279.95 | -0.39% | 9,554,841 |
| Mar 13, 2026 | 286.15 | 287.50 | 280.00 | 281.05 | 281.05 | -2.82% | 6,237,801 |
| Mar 12, 2026 | 287.00 | 293.35 | 282.95 | 289.20 | 289.20 | -0.03% | 8,115,474 |
| Mar 11, 2026 | 295.00 | 297.20 | 288.50 | 289.30 | 289.30 | -1.73% | 6,444,909 |
| Mar 10, 2026 | 291.00 | 296.15 | 290.50 | 294.40 | 294.40 | 2.20% | 8,965,568 |
| Mar 9, 2026 | 285.15 | 288.85 | 277.05 | 288.05 | 288.05 | -2.47% | 11,662,510 |
| Mar 6, 2026 | 299.00 | 299.60 | 293.95 | 295.35 | 295.35 | -2.15% | 9,115,653 |
| Mar 5, 2026 | 301.05 | 303.60 | 298.45 | 301.85 | 301.85 | 0.85% | 10,288,110 |
| Mar 4, 2026 | 310.15 | 310.40 | 296.70 | 299.30 | 299.30 | -5.04% | 17,339,150 |
| Mar 2, 2026 | 312.00 | 320.20 | 311.20 | 315.20 | 315.20 | -2.10% | 9,823,313 |
| Feb 27, 2026 | 325.00 | 325.00 | 319.50 | 321.95 | 321.95 | -0.77% | 14,686,410 |
| Feb 26, 2026 | 316.00 | 325.50 | 316.00 | 324.45 | 324.45 | 2.72% | 20,502,400 |
| Feb 25, 2026 | 313.00 | 316.45 | 311.55 | 315.85 | 315.85 | 0.88% | 9,318,353 |
| Feb 24, 2026 | 312.95 | 314.20 | 307.00 | 313.10 | 313.10 | -0.08% | 12,952,570 |
| Feb 23, 2026 | 310.95 | 315.25 | 309.70 | 313.35 | 313.35 | 1.39% | 10,075,550 |
| Feb 20, 2026 | 303.50 | 310.65 | 302.55 | 309.05 | 309.05 | 1.51% | 14,797,240 |
| Feb 19, 2026 | 303.60 | 305.95 | 303.00 | 304.45 | 304.45 | -0.23% | 7,342,206 |
| Feb 18, 2026 | 303.25 | 307.00 | 303.25 | 305.15 | 305.15 | 0.63% | 7,867,687 |
| Feb 17, 2026 | 292.55 | 305.00 | 291.20 | 303.25 | 303.25 | 3.66% | 17,496,010 |
| Feb 16, 2026 | 285.90 | 293.40 | 284.20 | 292.55 | 292.55 | 1.77% | 6,149,012 |
| Feb 13, 2026 | 287.30 | 288.00 | 284.60 | 287.45 | 287.45 | -0.83% | 6,295,039 |
| Feb 12, 2026 | 291.20 | 292.00 | 287.80 | 289.85 | 289.85 | -0.46% | 6,441,099 |
| Feb 11, 2026 | 290.00 | 292.70 | 285.80 | 291.20 | 291.20 | 0.29% | 7,047,693 |
| Feb 10, 2026 | 290.60 | 292.50 | 288.15 | 290.35 | 290.35 | -0.09% | 7,522,576 |
| Feb 9, 2026 | 292.00 | 295.00 | 289.90 | 290.60 | 290.60 | 0.48% | 8,780,025 |
| Feb 6, 2026 | 290.05 | 291.30 | 284.70 | 289.20 | 289.20 | -0.43% | 4,988,298 |
| Feb 5, 2026 | 291.40 | 293.10 | 289.05 | 290.45 | 290.45 | -0.14% | 4,970,798 |
| Feb 4, 2026 | 286.00 | 292.60 | 282.25 | 290.85 | 290.85 | 1.91% | 9,434,395 |
| Feb 3, 2026 | 290.00 | 295.00 | 281.90 | 285.40 | 285.40 | 2.81% | 15,500,990 |
| Feb 2, 2026 | 279.00 | 279.25 | 270.50 | 277.60 | 277.60 | -0.75% | 16,234,606 |
| Feb 1, 2026 | 295.00 | 296.55 | 276.30 | 279.70 | 279.70 | -6.58% | 15,795,860 |
| Jan 30, 2026 | 302.40 | 304.00 | 297.50 | 299.40 | 299.40 | -1.01% | 11,708,480 |
| Jan 29, 2026 | 307.00 | 309.25 | 301.10 | 302.45 | 302.45 | -1.22% | 16,319,860 |
| Jan 28, 2026 | 303.50 | 306.55 | 300.45 | 306.20 | 306.20 | 1.39% | 10,161,290 |
| Jan 27, 2026 | 297.00 | 303.60 | 296.00 | 302.00 | 302.00 | 1.98% | 11,451,620 |
| Jan 23, 2026 | 306.45 | 306.45 | 294.60 | 296.15 | 296.15 | -3.00% | 7,810,191 |
| Jan 22, 2026 | 301.95 | 308.00 | 301.15 | 305.30 | 305.30 | 2.09% | 7,472,657 |
| Jan 21, 2026 | 301.40 | 305.55 | 297.35 | 299.05 | 299.05 | -0.99% | 7,777,440 |
| Jan 20, 2026 | 306.95 | 310.15 | 300.20 | 302.05 | 302.05 | -1.66% | 8,244,610 |
| Jan 19, 2026 | 307.75 | 309.20 | 304.10 | 307.15 | 307.15 | -0.36% | 9,436,591 |
| Jan 16, 2026 | 307.70 | 313.35 | 306.10 | 308.25 | 308.25 | 0.18% | 16,690,140 |