Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 290.00
+2.10 (0.73%)
Nov 28, 2025, 3:30 PM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 274.40 | 277.50 | 273.35 | 276.95 | 276.95 | 1.21% | 10,922,570 |
| Oct 27, 2025 | 267.00 | 279.90 | 266.30 | 273.65 | 273.65 | 2.80% | 11,187,420 |
| Oct 24, 2025 | 266.90 | 268.60 | 264.30 | 266.20 | 266.20 | -0.26% | 6,541,279 |
| Oct 23, 2025 | 270.00 | 271.70 | 266.25 | 266.90 | 266.90 | -1.22% | 7,342,137 |
| Oct 21, 2025 | 271.50 | 272.70 | 269.10 | 270.20 | 270.20 | -0.46% | 1,137,999 |
| Oct 20, 2025 | 265.80 | 273.10 | 265.05 | 271.45 | 271.45 | 2.63% | 17,154,440 |
| Oct 17, 2025 | 266.15 | 267.50 | 262.60 | 264.50 | 264.50 | -0.62% | 6,919,725 |
| Oct 16, 2025 | 268.40 | 269.30 | 265.50 | 266.15 | 266.15 | -0.84% | 6,996,551 |
| Oct 15, 2025 | 263.30 | 270.40 | 263.30 | 268.40 | 268.40 | 1.69% | 8,534,350 |
| Oct 14, 2025 | 268.00 | 268.70 | 263.55 | 263.95 | 263.95 | -1.55% | 4,141,172 |
| Oct 13, 2025 | 266.40 | 269.20 | 264.65 | 268.10 | 268.10 | 0.43% | 5,443,095 |
| Oct 10, 2025 | 264.50 | 268.90 | 264.05 | 266.95 | 266.95 | 1.06% | 9,459,957 |
| Oct 9, 2025 | 262.00 | 265.80 | 260.60 | 264.15 | 264.15 | 0.86% | 5,413,923 |
| Oct 8, 2025 | 262.50 | 263.20 | 258.50 | 261.90 | 261.90 | 0.02% | 6,051,759 |
| Oct 7, 2025 | 266.05 | 267.30 | 261.60 | 261.85 | 261.85 | -1.78% | 8,742,344 |
| Oct 6, 2025 | 266.75 | 272.05 | 265.40 | 266.60 | 266.60 | 1.00% | 13,935,650 |
| Oct 3, 2025 | 260.10 | 265.35 | 257.80 | 263.95 | 263.95 | 1.68% | 12,224,430 |
| Oct 1, 2025 | 259.80 | 261.05 | 255.30 | 259.60 | 259.60 | 0.41% | 10,553,750 |
| Sep 30, 2025 | 254.00 | 260.10 | 253.76 | 258.54 | 258.54 | 1.79% | 16,041,670 |
| Sep 29, 2025 | 248.50 | 255.39 | 248.31 | 253.99 | 253.99 | 2.23% | 11,711,400 |
| Sep 26, 2025 | 252.82 | 252.98 | 247.17 | 248.45 | 248.45 | -1.73% | 7,652,782 |
| Sep 25, 2025 | 254.37 | 256.34 | 252.00 | 252.82 | 252.82 | -0.61% | 10,254,510 |
| Sep 24, 2025 | 254.50 | 258.50 | 253.61 | 254.37 | 254.37 | 0.45% | 19,015,200 |
| Sep 23, 2025 | 251.14 | 254.45 | 249.14 | 253.23 | 253.23 | 0.83% | 10,937,830 |
| Sep 22, 2025 | 252.00 | 254.69 | 250.01 | 251.14 | 251.14 | -0.37% | 8,447,174 |
| Sep 19, 2025 | 249.50 | 254.40 | 249.00 | 252.08 | 252.08 | 1.26% | 16,173,480 |
| Sep 18, 2025 | 246.61 | 252.25 | 246.01 | 248.95 | 248.95 | 1.24% | 19,663,090 |
| Sep 17, 2025 | 240.68 | 247.00 | 239.79 | 245.89 | 245.89 | 2.21% | 13,825,960 |
| Sep 16, 2025 | 239.05 | 240.85 | 237.80 | 240.58 | 240.58 | 0.64% | 7,020,684 |