Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 266.00
+2.10 (0.80%)
May 11, 2026, 3:30 PM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 269.75 | 269.75 | 259.30 | 263.90 | 263.90 | -2.39% | 16,922,680 |
| May 7, 2026 | 271.25 | 271.90 | 267.10 | 270.35 | 270.35 | 0.02% | 10,221,400 |
| May 6, 2026 | 268.70 | 271.40 | 262.80 | 270.30 | 270.30 | 2.62% | 17,657,930 |
| May 5, 2026 | 265.40 | 265.80 | 261.55 | 263.40 | 263.40 | -0.64% | 6,130,906 |
| May 4, 2026 | 264.95 | 271.60 | 264.20 | 265.10 | 265.10 | 0.62% | 6,230,309 |
| Apr 30, 2026 | 265.90 | 266.22 | 260.00 | 263.46 | 263.46 | -1.79% | 12,323,040 |
| Apr 29, 2026 | 269.20 | 271.81 | 267.40 | 268.25 | 268.25 | 0.16% | 5,919,525 |
| Apr 28, 2026 | 270.00 | 272.06 | 265.61 | 267.83 | 267.83 | -2.25% | 12,427,170 |
| Apr 27, 2026 | 275.19 | 277.20 | 272.70 | 273.99 | 273.99 | -0.05% | 6,045,069 |
| Apr 24, 2026 | 276.20 | 276.80 | 269.55 | 274.13 | 274.13 | -0.80% | 7,797,230 |
| Apr 23, 2026 | 281.00 | 281.49 | 274.05 | 276.34 | 276.34 | -2.27% | 8,177,124 |
| Apr 22, 2026 | 283.25 | 285.10 | 281.36 | 282.77 | 282.77 | -0.45% | 7,482,697 |
| Apr 21, 2026 | 282.10 | 285.20 | 281.35 | 284.05 | 284.05 | 1.08% | 7,814,738 |
| Apr 20, 2026 | 280.50 | 286.25 | 277.63 | 281.01 | 281.01 | 0.20% | 12,006,720 |
| Apr 17, 2026 | 279.00 | 282.39 | 276.43 | 280.44 | 280.44 | 0.38% | 6,831,951 |
| Apr 16, 2026 | 280.40 | 281.95 | 277.04 | 279.39 | 279.39 | 0.11% | 7,908,505 |
| Apr 15, 2026 | 279.78 | 283.00 | 276.96 | 279.07 | 279.07 | 1.22% | 13,447,610 |
| Apr 13, 2026 | 269.97 | 276.36 | 266.70 | 275.72 | 275.72 | -0.17% | 12,303,610 |
| Apr 10, 2026 | 277.43 | 278.65 | 273.65 | 276.19 | 276.19 | 0.71% | 10,543,040 |
| Apr 9, 2026 | 275.99 | 280.63 | 272.31 | 274.24 | 274.24 | -0.63% | 14,149,060 |
| Apr 8, 2026 | 268.01 | 277.28 | 268.01 | 275.98 | 275.98 | 6.93% | 15,760,760 |
| Apr 7, 2026 | 257.99 | 259.00 | 254.82 | 258.10 | 258.10 | -0.64% | 9,211,553 |
| Apr 6, 2026 | 252.61 | 260.69 | 251.91 | 259.76 | 259.76 | 4.09% | 22,152,300 |
| Apr 2, 2026 | 248.95 | 250.98 | 241.00 | 249.56 | 249.56 | -0.98% | 14,887,380 |
| Apr 1, 2026 | 253.00 | 256.25 | 250.40 | 252.03 | 252.03 | 1.79% | 11,199,960 |
| Mar 30, 2026 | 254.60 | 256.00 | 246.60 | 247.60 | 247.60 | -4.88% | 15,950,610 |
| Mar 27, 2026 | 269.50 | 269.50 | 258.35 | 260.30 | 260.30 | -4.55% | 19,957,360 |
| Mar 25, 2026 | 273.90 | 277.45 | 270.90 | 272.70 | 272.70 | 0.81% | 13,583,867 |
| Mar 24, 2026 | 270.40 | 273.75 | 266.00 | 270.50 | 270.50 | 1.73% | 9,976,659 |
| Mar 23, 2026 | 275.20 | 275.45 | 265.00 | 265.90 | 265.90 | -5.02% | 9,657,083 |
| Mar 20, 2026 | 275.85 | 283.80 | 275.25 | 279.95 | 279.95 | 2.70% | 9,423,497 |
| Mar 19, 2026 | 280.00 | 280.70 | 271.15 | 272.60 | 272.60 | -3.73% | 6,659,439 |
| Mar 18, 2026 | 283.30 | 286.90 | 282.55 | 283.15 | 283.15 | -0.04% | 5,349,893 |
| Mar 17, 2026 | 280.55 | 283.95 | 277.30 | 283.25 | 283.25 | 1.18% | 5,072,811 |
| Mar 16, 2026 | 280.00 | 282.50 | 272.50 | 279.95 | 279.95 | -0.39% | 9,554,841 |
| Mar 13, 2026 | 286.15 | 287.50 | 280.00 | 281.05 | 281.05 | -2.82% | 6,237,801 |
| Mar 12, 2026 | 287.00 | 293.35 | 282.95 | 289.20 | 289.20 | -0.03% | 8,115,474 |
| Mar 11, 2026 | 295.00 | 297.20 | 288.50 | 289.30 | 289.30 | -1.73% | 6,444,909 |
| Mar 10, 2026 | 291.00 | 296.15 | 290.50 | 294.40 | 294.40 | 2.20% | 8,965,568 |
| Mar 9, 2026 | 285.15 | 288.85 | 277.05 | 288.05 | 288.05 | -2.47% | 11,662,510 |
| Mar 6, 2026 | 299.00 | 299.60 | 293.95 | 295.35 | 295.35 | -2.15% | 9,115,653 |
| Mar 5, 2026 | 301.05 | 303.60 | 298.45 | 301.85 | 301.85 | 0.85% | 10,288,110 |
| Mar 4, 2026 | 310.15 | 310.40 | 296.70 | 299.30 | 299.30 | -5.04% | 17,339,150 |
| Mar 2, 2026 | 312.00 | 320.20 | 311.20 | 315.20 | 315.20 | -2.10% | 9,823,313 |
| Feb 27, 2026 | 325.00 | 325.00 | 319.50 | 321.95 | 321.95 | -0.77% | 14,686,410 |
| Feb 26, 2026 | 316.00 | 325.50 | 316.00 | 324.45 | 324.45 | 2.72% | 20,502,400 |
| Feb 25, 2026 | 313.00 | 316.45 | 311.55 | 315.85 | 315.85 | 0.88% | 9,318,353 |
| Feb 24, 2026 | 312.95 | 314.20 | 307.00 | 313.10 | 313.10 | -0.08% | 12,952,570 |
| Feb 23, 2026 | 310.95 | 315.25 | 309.70 | 313.35 | 313.35 | 1.39% | 10,075,550 |
| Feb 20, 2026 | 303.50 | 310.65 | 302.55 | 309.05 | 309.05 | 1.51% | 14,797,240 |