Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 230.82
+0.27 (0.12%)
Oct 1, 2026, 3:14 PM IST
Bank of Baroda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 230.00 | 233.99 | 229.52 | 230.82 | 230.82 | 0.12% | 9,034,271 |
| Sep 30, 2026 | 230.40 | 235.70 | 230.29 | 230.55 | 230.55 | 1.26% | 10,920,670 |
| Sep 29, 2026 | 227.50 | 230.57 | 223.82 | 227.68 | 227.68 | 0.08% | 7,198,395 |
| Sep 28, 2026 | 234.99 | 234.99 | 227.50 | 227.50 | 227.50 | -3.30% | 7,031,453 |
| Sep 25, 2026 | 234.55 | 236.03 | 234.12 | 235.26 | 235.26 | 0.41% | 2,493,756 |
| Sep 24, 2026 | 234.50 | 236.22 | 233.77 | 234.30 | 234.30 | -1.08% | 3,751,372 |
| Sep 23, 2026 | 233.20 | 237.70 | 233.20 | 236.87 | 236.87 | 1.08% | 5,657,358 |
| Sep 22, 2026 | 233.64 | 234.90 | 232.71 | 234.35 | 234.35 | 0.30% | 3,787,052 |
| Sep 21, 2026 | 234.00 | 234.51 | 232.52 | 233.64 | 233.64 | -0.55% | 4,397,710 |
| Sep 18, 2026 | 233.56 | 234.94 | 231.92 | 234.94 | 234.94 | 1.14% | 7,110,561 |
| Sep 17, 2026 | 233.60 | 236.46 | 232.10 | 232.30 | 232.30 | -1.14% | 4,576,908 |
| Sep 16, 2026 | 233.25 | 235.29 | 232.33 | 234.98 | 234.98 | 0.98% | 5,789,637 |
| Sep 15, 2026 | 238.13 | 238.51 | 232.44 | 232.70 | 232.70 | -2.28% | 7,383,660 |
| Sep 11, 2026 | 235.35 | 238.13 | 234.30 | 238.13 | 238.13 | 0.21% | 7,018,275 |
| Sep 10, 2026 | 235.00 | 239.46 | 234.84 | 237.62 | 237.62 | 1.50% | 8,949,331 |
| Sep 9, 2026 | 236.65 | 237.15 | 234.05 | 234.10 | 234.10 | -1.06% | 14,888,061 |
| Sep 8, 2026 | 236.80 | 237.70 | 234.54 | 236.60 | 236.60 | -0.17% | 7,992,697 |
| Sep 7, 2026 | 240.00 | 240.90 | 235.20 | 237.00 | 237.00 | -0.84% | 6,824,391 |
| Sep 4, 2026 | 242.37 | 242.37 | 239.00 | 239.00 | 239.00 | -0.60% | 7,816,984 |
| Sep 3, 2026 | 241.57 | 244.16 | 240.16 | 240.44 | 240.44 | -0.32% | 4,789,865 |
| Sep 2, 2026 | 237.50 | 241.25 | 235.84 | 241.20 | 241.20 | 1.47% | 9,638,977 |
| Sep 1, 2026 | 238.00 | 240.20 | 236.68 | 237.70 | 237.70 | -0.38% | 13,131,444 |
| Aug 31, 2026 | 241.20 | 241.27 | 236.30 | 238.60 | 238.60 | -1.36% | 9,869,595 |
| Aug 28, 2026 | 241.15 | 241.90 | 239.50 | 241.90 | 241.90 | 0.37% | 3,571,651 |
| Aug 27, 2026 | 244.33 | 244.62 | 240.00 | 241.00 | 241.00 | -0.62% | 4,454,374 |
| Aug 26, 2026 | 242.00 | 245.59 | 242.00 | 242.50 | 242.50 | 0.62% | 4,759,203 |
| Aug 25, 2026 | 241.50 | 242.90 | 239.90 | 241.00 | 241.00 | -0.21% | 11,320,890 |
| Aug 24, 2026 | 245.55 | 246.12 | 239.90 | 241.50 | 241.50 | -2.23% | 15,274,497 |
| Aug 21, 2026 | 244.00 | 247.00 | 243.50 | 247.00 | 247.00 | 1.02% | 7,918,075 |
| Aug 20, 2026 | 246.50 | 247.15 | 244.25 | 244.50 | 244.50 | -0.20% | 5,598,278 |
| Aug 19, 2026 | 244.07 | 245.55 | 243.15 | 245.00 | 245.00 | 0.41% | 6,256,020 |
| Aug 18, 2026 | 245.42 | 247.28 | 243.90 | 244.00 | 244.00 | -1.03% | 3,521,816 |
| Aug 17, 2026 | 247.60 | 248.11 | 243.11 | 246.55 | 246.55 | -0.67% | 7,061,942 |
| Aug 14, 2026 | 248.00 | 250.79 | 247.50 | 248.22 | 248.22 | 0.09% | 7,812,221 |
| Aug 13, 2026 | 250.99 | 250.99 | 247.64 | 248.00 | 248.00 | -1.20% | 3,547,993 |
| Aug 12, 2026 | 246.00 | 251.40 | 245.50 | 251.00 | 251.00 | 1.95% | 8,298,917 |
| Aug 11, 2026 | 247.00 | 247.47 | 243.60 | 246.20 | 246.20 | -0.65% | 13,598,893 |
| Aug 10, 2026 | 250.11 | 250.98 | 246.17 | 247.81 | 247.81 | -1.15% | 6,890,654 |
| Aug 7, 2026 | 249.99 | 251.25 | 248.02 | 250.70 | 250.70 | -0.12% | 7,479,873 |
| Aug 6, 2026 | 246.11 | 251.00 | 245.60 | 251.00 | 251.00 | 2.20% | 9,633,422 |
| Aug 5, 2026 | 247.50 | 249.84 | 245.60 | 245.60 | 245.60 | 0.24% | 9,244,171 |
| Aug 4, 2026 | 247.19 | 249.15 | 245.00 | 245.00 | 245.00 | -0.91% | 4,143,561 |
| Aug 3, 2026 | 244.05 | 248.48 | 244.00 | 247.25 | 247.25 | 1.92% | 8,511,143 |
| Jul 31, 2026 | 243.00 | 244.50 | 242.10 | 242.60 | 242.60 | 0.39% | 7,775,343 |
| Jul 30, 2026 | 243.00 | 243.00 | 240.10 | 241.65 | 241.65 | -0.70% | 9,423,237 |
| Jul 29, 2026 | 239.90 | 244.90 | 239.35 | 243.35 | 243.35 | 1.73% | 10,011,406 |
| Jul 28, 2026 | 242.80 | 244.70 | 238.45 | 239.20 | 239.20 | -1.97% | 8,526,492 |
| Jul 27, 2026 | 243.50 | 247.70 | 241.90 | 244.00 | 244.00 | -0.99% | 14,707,217 |
| Jul 24, 2026 | 242.00 | 247.10 | 239.25 | 246.45 | 246.45 | 1.36% | 8,475,748 |
| Jul 23, 2026 | 245.00 | 246.00 | 242.25 | 243.15 | 243.15 | -1.06% | 6,041,550 |