Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 291.30
+3.20 (1.11%)
Dec 19, 2025, 2:10 PM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 289.90 | 291.80 | 288.50 | 288.60 | - | 0.17% | 1,320,120 |
| 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 |
| 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 |