Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 298.55
-1.00 (-0.33%)
Jan 9, 2026, 9:40 AM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 307.00 | 309.30 | 298.70 | 299.55 | 299.55 | -2.82% | 8,064,971 |
| Jan 7, 2026 | 304.50 | 309.50 | 304.25 | 308.25 | 308.25 | 1.05% | 6,706,773 |
| Jan 6, 2026 | 307.50 | 308.40 | 302.40 | 305.05 | 305.05 | -0.59% | 9,161,270 |
| Jan 5, 2026 | 308.80 | 311.80 | 304.65 | 306.85 | 306.85 | 0.59% | 16,328,380 |
| Jan 2, 2026 | 301.00 | 305.95 | 301.00 | 305.05 | 305.05 | 1.43% | 10,317,510 |
| Jan 1, 2026 | 296.50 | 302.90 | 295.65 | 300.75 | 300.75 | 1.64% | 8,464,712 |
| Dec 31, 2025 | 292.70 | 298.70 | 292.10 | 295.90 | 295.90 | 0.99% | 7,666,538 |
| Dec 30, 2025 | 286.25 | 293.80 | 285.50 | 293.00 | 293.00 | 1.88% | 11,505,160 |
| Dec 29, 2025 | 288.00 | 290.15 | 287.15 | 287.60 | 287.60 | -0.21% | 7,261,978 |
| Dec 26, 2025 | 289.20 | 291.75 | 287.50 | 288.20 | 288.20 | -0.81% | 3,481,149 |
| Dec 24, 2025 | 293.60 | 293.80 | 289.90 | 290.55 | 290.55 | -0.67% | 3,727,361 |
| Dec 23, 2025 | 295.00 | 295.00 | 291.05 | 292.50 | 292.50 | -0.51% | 3,676,651 |
| Dec 22, 2025 | 292.50 | 295.75 | 292.25 | 294.00 | 294.00 | 0.67% | 5,388,164 |
| Dec 19, 2025 | 289.90 | 292.65 | 288.35 | 292.05 | 292.05 | 1.37% | 7,073,187 |
| Dec 18, 2025 | 288.00 | 290.50 | 285.80 | 288.10 | 288.10 | 0.17% | 5,853,204 |
| Dec 17, 2025 | 282.20 | 288.40 | 282.10 | 287.60 | 287.60 | 1.68% | 13,792,830 |
| Dec 16, 2025 | 284.80 | 284.85 | 280.50 | 282.85 | 282.85 | -0.79% | 5,839,387 |
| Dec 15, 2025 | 283.70 | 286.75 | 282.40 | 285.10 | 285.10 | 0.23% | 6,089,175 |
| Dec 12, 2025 | 285.30 | 286.45 | 282.55 | 284.45 | 284.45 | -0.19% | 7,963,115 |
| Dec 11, 2025 | 287.90 | 288.65 | 283.50 | 285.00 | 285.00 | -0.38% | 8,448,904 |
| Dec 10, 2025 | 288.95 | 290.85 | 285.00 | 286.10 | 286.10 | -1.29% | 5,900,048 |
| Dec 9, 2025 | 282.85 | 290.35 | 281.35 | 289.85 | 289.85 | 1.63% | 7,821,588 |
| Dec 8, 2025 | 291.10 | 293.30 | 282.95 | 285.20 | 285.20 | -2.53% | 6,379,707 |
| Dec 5, 2025 | 287.10 | 294.00 | 286.55 | 292.60 | 292.60 | 1.53% | 7,376,690 |
| Dec 4, 2025 | 286.00 | 289.85 | 285.50 | 288.20 | 288.20 | 0.42% | 8,269,764 |
| Dec 3, 2025 | 296.00 | 297.65 | 285.20 | 287.00 | 287.00 | -3.33% | 13,931,840 |
| Dec 2, 2025 | 297.00 | 303.95 | 295.80 | 296.90 | 296.90 | 0.46% | 20,755,580 |
| Dec 1, 2025 | 290.00 | 297.75 | 290.00 | 295.55 | 295.55 | 1.98% | 13,719,690 |
| Nov 28, 2025 | 287.00 | 292.45 | 287.00 | 289.80 | 289.80 | 0.66% | 7,906,532 |
| Nov 27, 2025 | 289.25 | 289.90 | 286.10 | 287.90 | 287.90 | -0.17% | 5,143,734 |
| Nov 26, 2025 | 287.00 | 293.00 | 286.95 | 288.40 | 288.40 | 0.40% | 5,874,557 |
| Nov 25, 2025 | 281.75 | 287.90 | 280.70 | 287.25 | 287.25 | 1.90% | 7,981,354 |
| Nov 24, 2025 | 284.15 | 285.85 | 281.00 | 281.90 | 281.90 | -0.79% | 8,839,228 |
| Nov 21, 2025 | 287.00 | 287.95 | 283.30 | 284.15 | 284.15 | -1.42% | 7,072,694 |
| Nov 20, 2025 | 294.95 | 294.95 | 287.70 | 288.25 | 288.25 | -1.72% | 7,321,372 |
| Nov 19, 2025 | 287.85 | 293.80 | 287.00 | 293.30 | 293.30 | 1.68% | 11,205,110 |
| Nov 18, 2025 | 287.75 | 289.85 | 285.00 | 288.45 | 288.45 | 0.17% | 6,702,634 |
| Nov 17, 2025 | 289.00 | 292.40 | 287.65 | 287.95 | 287.95 | 0.42% | 9,325,390 |
| Nov 14, 2025 | 281.30 | 287.45 | 281.30 | 286.75 | 286.75 | 1.24% | 5,767,810 |
| Nov 13, 2025 | 284.80 | 287.20 | 282.25 | 283.25 | 283.25 | -0.61% | 6,205,108 |
| Nov 12, 2025 | 286.90 | 289.95 | 283.80 | 285.00 | 285.00 | -0.30% | 11,257,140 |
| Nov 11, 2025 | 287.45 | 288.90 | 280.95 | 285.85 | 285.85 | -0.64% | 9,114,319 |
| Nov 10, 2025 | 289.05 | 291.85 | 285.65 | 287.70 | 287.70 | -0.47% | 7,071,136 |
| Nov 7, 2025 | 284.00 | 290.70 | 283.10 | 289.05 | 289.05 | 0.94% | 6,951,797 |
| Nov 6, 2025 | 289.50 | 290.50 | 284.75 | 286.35 | 286.35 | -0.61% | 7,681,719 |
| Nov 4, 2025 | 290.95 | 292.30 | 286.00 | 288.10 | 288.10 | -1.06% | 11,837,380 |
| Nov 3, 2025 | 284.50 | 293.25 | 283.00 | 291.20 | 291.20 | 4.60% | 38,572,610 |
| Oct 31, 2025 | 273.80 | 280.65 | 272.05 | 278.40 | 278.40 | 2.07% | 23,120,250 |
| Oct 30, 2025 | 274.60 | 276.60 | 271.35 | 272.75 | 272.75 | -0.67% | 13,926,080 |
| Oct 29, 2025 | 276.55 | 277.90 | 274.05 | 274.60 | 274.60 | -0.85% | 6,127,929 |