Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 305.15
+1.90 (0.63%)
At close: Feb 18, 2026
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 302.55 | 308.40 | 299.35 | 307.70 | 307.70 | 1.94% | 11,134,330 |
| Jan 13, 2026 | 303.10 | 303.70 | 298.65 | 301.85 | 301.85 | -0.12% | 5,669,755 |
| Jan 12, 2026 | 301.05 | 304.00 | 295.70 | 302.20 | 302.20 | 0.52% | 5,639,635 |
| Jan 9, 2026 | 299.55 | 305.50 | 297.30 | 300.65 | 300.65 | 0.37% | 10,210,820 |
| 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 |