Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 242.77
+0.96 (0.40%)
Aug 14, 2025, 3:30 PM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 243.10 | 250.50 | 243.10 | 249.08 | 249.08 | 1.95% | 13,157,847 |
| Jul 15, 2025 | 241.10 | 245.29 | 240.74 | 244.32 | 244.32 | 1.41% | 7,854,584 |
| Jul 14, 2025 | 237.44 | 241.80 | 236.44 | 240.92 | 240.92 | 1.47% | 5,818,162 |
| Jul 11, 2025 | 238.00 | 240.47 | 236.01 | 237.44 | 237.44 | -0.59% | 6,155,645 |
| Jul 10, 2025 | 241.00 | 241.90 | 238.30 | 238.84 | 238.84 | -0.95% | 4,169,988 |
| Jul 9, 2025 | 240.00 | 242.10 | 239.39 | 241.13 | 241.13 | 0.57% | 5,927,854 |
| Jul 8, 2025 | 242.00 | 242.27 | 238.40 | 239.76 | 239.76 | -0.55% | 5,872,650 |
| Jul 7, 2025 | 240.90 | 245.00 | 240.11 | 241.09 | 241.09 | 0.13% | 8,397,404 |
| Jul 4, 2025 | 243.24 | 243.54 | 239.25 | 240.78 | 240.78 | -0.64% | 11,400,183 |
| Jul 3, 2025 | 243.90 | 244.70 | 241.23 | 242.32 | 242.32 | -0.30% | 6,572,424 |
| Jul 2, 2025 | 247.78 | 247.78 | 242.00 | 243.05 | 243.05 | -1.81% | 16,461,168 |
| Jul 1, 2025 | 248.79 | 249.39 | 243.52 | 247.54 | 247.54 | -0.50% | 12,791,194 |
| Jun 30, 2025 | 242.45 | 249.68 | 242.31 | 248.78 | 248.78 | 3.09% | 19,051,358 |
| Jun 27, 2025 | 239.00 | 245.09 | 239.00 | 241.33 | 241.33 | 0.83% | 16,042,284 |
| Jun 26, 2025 | 239.55 | 240.00 | 235.11 | 239.34 | 239.34 | 0.12% | 8,947,066 |
| Jun 25, 2025 | 238.90 | 240.98 | 238.00 | 239.06 | 239.06 | 0.52% | 4,912,539 |
| Jun 24, 2025 | 236.00 | 240.60 | 236.00 | 237.82 | 237.82 | 1.70% | 6,407,993 |
| Jun 23, 2025 | 231.99 | 235.79 | 231.89 | 233.85 | 233.85 | -0.13% | 5,706,955 |
| Jun 20, 2025 | 231.30 | 236.95 | 231.30 | 234.15 | 234.15 | 1.07% | 8,178,646 |
| Jun 19, 2025 | 236.51 | 236.99 | 230.52 | 231.66 | 231.66 | -2.05% | 12,080,316 |
| Jun 18, 2025 | 238.04 | 239.63 | 235.59 | 236.51 | 236.51 | -0.64% | 6,655,986 |
| Jun 17, 2025 | 240.90 | 242.78 | 237.50 | 238.04 | 238.04 | -1.07% | 7,272,466 |
| Jun 16, 2025 | 238.50 | 244.95 | 236.30 | 240.62 | 240.62 | 0.59% | 7,304,944 |
| Jun 13, 2025 | 235.00 | 240.24 | 234.81 | 239.22 | 239.22 | -0.60% | 7,993,912 |
| Jun 12, 2025 | 243.20 | 244.20 | 239.17 | 240.66 | 240.66 | -0.80% | 9,393,665 |
| Jun 11, 2025 | 246.00 | 246.80 | 242.13 | 242.59 | 242.59 | -1.76% | 16,318,275 |
| Jun 10, 2025 | 249.39 | 249.39 | 246.02 | 246.93 | 246.93 | -0.44% | 6,397,250 |
| Jun 9, 2025 | 248.00 | 250.18 | 246.62 | 248.02 | 248.02 | 0.75% | 11,809,052 |
| Jun 6, 2025 | 243.50 | 248.85 | 241.05 | 246.18 | 246.18 | -1.78% | 27,877,160 |