Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 248.45
-4.37 (-1.73%)
Sep 26, 2025, 3:29 PM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 252.82 | 252.98 | 247.17 | 248.45 | 248.45 | -1.73% | 7,652,137 |
| Sep 25, 2025 | 254.37 | 256.34 | 252.00 | 252.82 | 252.82 | -0.61% | 10,254,514 |
| Sep 24, 2025 | 254.50 | 258.50 | 253.61 | 254.37 | 254.37 | 0.45% | 19,015,206 |
| Sep 23, 2025 | 251.14 | 254.45 | 249.14 | 253.23 | 253.23 | 0.83% | 10,937,835 |
| Sep 22, 2025 | 252.00 | 254.69 | 250.01 | 251.14 | 251.14 | -0.37% | 8,450,937 |
| Sep 19, 2025 | 249.50 | 254.40 | 249.00 | 252.08 | 252.08 | 1.26% | 16,173,486 |
| Sep 18, 2025 | 246.61 | 252.25 | 246.01 | 248.95 | 248.95 | 1.24% | 19,663,095 |
| Sep 17, 2025 | 240.68 | 247.00 | 239.79 | 245.89 | 245.89 | 2.21% | 13,825,961 |
| Sep 16, 2025 | 239.05 | 240.85 | 237.80 | 240.58 | 240.58 | 0.64% | 7,020,684 |
| Sep 15, 2025 | 237.00 | 240.00 | 237.00 | 239.05 | 239.05 | 0.66% | 7,165,608 |
| Sep 12, 2025 | 238.50 | 239.26 | 235.51 | 237.48 | 237.48 | -0.33% | 7,047,846 |
| Sep 11, 2025 | 239.00 | 241.60 | 237.65 | 238.27 | 238.27 | 0.11% | 8,641,633 |
| Sep 10, 2025 | 235.70 | 240.25 | 235.35 | 238.01 | 238.01 | 1.50% | 12,351,617 |
| Sep 9, 2025 | 234.64 | 235.71 | 233.46 | 234.49 | 234.49 | -0.06% | 8,815,989 |
| Sep 8, 2025 | 234.80 | 236.80 | 234.20 | 234.64 | 234.64 | 0.16% | 4,845,778 |
| Sep 5, 2025 | 235.00 | 235.56 | 231.72 | 234.26 | 234.26 | 0.14% | 3,555,014 |
| Sep 4, 2025 | 239.75 | 240.78 | 233.57 | 233.94 | 233.94 | -1.88% | 4,012,532 |
| Sep 3, 2025 | 237.67 | 239.07 | 237.00 | 238.42 | 238.42 | 0.74% | 5,983,296 |
| Sep 2, 2025 | 234.00 | 238.50 | 233.43 | 236.67 | 236.67 | 0.96% | 3,798,598 |
| Sep 1, 2025 | 233.00 | 235.30 | 233.00 | 234.42 | 234.42 | 0.68% | 5,022,461 |
| Aug 29, 2025 | 232.50 | 234.47 | 230.81 | 232.83 | 232.83 | -0.18% | 5,698,267 |
| Aug 28, 2025 | 235.52 | 236.61 | 231.71 | 233.24 | 233.24 | -0.81% | 7,496,201 |
| Aug 26, 2025 | 240.01 | 241.08 | 234.42 | 235.14 | 235.14 | -2.46% | 9,059,590 |
| Aug 25, 2025 | 241.50 | 242.94 | 240.49 | 241.08 | 241.08 | 0.35% | 6,139,415 |
| Aug 22, 2025 | 243.20 | 244.57 | 240.00 | 240.23 | 240.23 | -1.29% | 5,946,024 |
| Aug 21, 2025 | 245.09 | 247.34 | 243.15 | 243.36 | 243.36 | -0.62% | 4,378,842 |
| Aug 20, 2025 | 247.10 | 248.50 | 244.55 | 244.88 | 244.88 | -0.88% | 7,335,347 |
| Aug 19, 2025 | 242.70 | 247.30 | 241.63 | 247.05 | 247.05 | 1.76% | 5,770,323 |
| Aug 18, 2025 | 244.00 | 245.73 | 241.56 | 242.77 | 242.77 | - | 6,339,208 |
| Aug 14, 2025 | 241.99 | 243.80 | 241.40 | 242.77 | 242.77 | 0.40% | 5,399,757 |
| Aug 13, 2025 | 243.08 | 244.88 | 241.25 | 241.81 | 241.81 | -0.52% | 4,734,249 |
| Aug 12, 2025 | 243.60 | 245.33 | 242.64 | 243.08 | 243.08 | -0.36% | 5,778,309 |
| Aug 11, 2025 | 239.22 | 244.94 | 239.22 | 243.97 | 243.97 | 1.99% | 8,071,890 |
| Aug 8, 2025 | 241.00 | 242.55 | 238.51 | 239.22 | 239.22 | -1.17% | 4,393,052 |
| Aug 7, 2025 | 241.00 | 242.50 | 237.30 | 242.05 | 242.05 | 0.12% | 5,526,019 |
| Aug 6, 2025 | 240.65 | 243.45 | 239.35 | 241.75 | 241.75 | 0.46% | 5,567,926 |
| Aug 5, 2025 | 240.00 | 242.27 | 239.50 | 240.65 | 240.65 | -0.22% | 2,784,149 |
| Aug 4, 2025 | 235.16 | 241.90 | 235.16 | 241.17 | 241.17 | 2.57% | 5,286,235 |
| Aug 1, 2025 | 237.74 | 238.61 | 234.55 | 235.13 | 235.13 | -1.15% | 4,770,791 |
| Jul 31, 2025 | 237.50 | 240.95 | 236.50 | 237.87 | 237.87 | -0.75% | 5,770,571 |
| Jul 30, 2025 | 242.04 | 243.90 | 238.97 | 239.67 | 239.67 | -1.07% | 3,131,598 |
| Jul 29, 2025 | 239.20 | 243.38 | 239.02 | 242.26 | 242.26 | 0.80% | 5,783,053 |
| Jul 28, 2025 | 239.15 | 247.25 | 237.78 | 240.34 | 240.34 | -1.28% | 11,840,807 |
| Jul 25, 2025 | 246.25 | 249.00 | 242.41 | 243.45 | 243.45 | -1.38% | 8,703,652 |
| Jul 24, 2025 | 243.07 | 247.25 | 239.30 | 246.86 | 246.86 | 1.56% | 11,426,887 |
| Jul 23, 2025 | 239.48 | 243.50 | 238.44 | 243.07 | 243.07 | 1.50% | 4,865,685 |
| Jul 22, 2025 | 243.41 | 244.22 | 238.84 | 239.48 | 239.48 | -1.61% | 7,142,245 |
| Jul 21, 2025 | 244.21 | 245.48 | 240.77 | 243.39 | 243.39 | -0.54% | 4,973,875 |
| Jul 18, 2025 | 245.02 | 247.50 | 244.00 | 244.71 | 244.71 | -0.73% | 5,337,640 |
| Jul 17, 2025 | 250.05 | 250.57 | 245.50 | 246.52 | 246.52 | -1.03% | 6,291,020 |