Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 283.90
+2.89 (1.03%)
Apr 21, 2026, 3:29 PM IST
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 303.60 | 305.95 | 303.00 | 304.45 | 304.45 | -0.23% | 7,342,206 |
| Feb 18, 2026 | 303.25 | 307.00 | 303.25 | 305.15 | 305.15 | 0.63% | 7,867,687 |
| Feb 17, 2026 | 292.55 | 305.00 | 291.20 | 303.25 | 303.25 | 3.66% | 17,496,010 |
| Feb 16, 2026 | 285.90 | 293.40 | 284.20 | 292.55 | 292.55 | 1.77% | 6,149,012 |
| Feb 13, 2026 | 287.30 | 288.00 | 284.60 | 287.45 | 287.45 | -0.83% | 6,295,039 |
| Feb 12, 2026 | 291.20 | 292.00 | 287.80 | 289.85 | 289.85 | -0.46% | 6,441,099 |
| Feb 11, 2026 | 290.00 | 292.70 | 285.80 | 291.20 | 291.20 | 0.29% | 7,047,693 |
| Feb 10, 2026 | 290.60 | 292.50 | 288.15 | 290.35 | 290.35 | -0.09% | 7,522,576 |
| Feb 9, 2026 | 292.00 | 295.00 | 289.90 | 290.60 | 290.60 | 0.48% | 8,780,025 |
| Feb 6, 2026 | 290.05 | 291.30 | 284.70 | 289.20 | 289.20 | -0.43% | 4,988,298 |
| Feb 5, 2026 | 291.40 | 293.10 | 289.05 | 290.45 | 290.45 | -0.14% | 4,970,798 |
| Feb 4, 2026 | 286.00 | 292.60 | 282.25 | 290.85 | 290.85 | 1.91% | 9,434,395 |