Bank of Baroda Limited (NSE:BANKBARODA)
India · Delayed Price · Currency is INR 247.00
+2.50 (1.02%)
Aug 21, 2026, 3:15 PM IST
Bank of Baroda Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 13,598,890 |
| 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 |
| Jul 22, 2026 | 247.95 | 247.95 | 244.40 | 245.75 | 245.75 | -0.79% | 8,257,873 |
| Jul 21, 2026 | 254.85 | 257.00 | 247.30 | 247.70 | 247.70 | -2.81% | 13,458,334 |
| Jul 20, 2026 | 247.50 | 256.15 | 246.05 | 254.85 | 254.85 | 3.26% | 15,040,259 |
| Jul 17, 2026 | 249.00 | 249.00 | 245.60 | 246.80 | 246.80 | -0.60% | 6,785,854 |
| Jul 16, 2026 | 249.20 | 249.60 | 247.05 | 248.30 | 248.30 | 0.06% | 5,277,402 |
| Jul 15, 2026 | 248.00 | 250.40 | 246.95 | 248.15 | 248.15 | 0.63% | 8,127,491 |
| Jul 14, 2026 | 249.80 | 251.15 | 245.70 | 246.60 | 246.60 | -1.62% | 9,026,197 |
| Jul 13, 2026 | 249.00 | 252.70 | 247.00 | 250.65 | 250.65 | -0.12% | 18,662,940 |
| Jul 10, 2026 | 245.50 | 254.35 | 245.35 | 250.95 | 250.95 | 2.60% | 18,239,480 |
| Jul 9, 2026 | 240.65 | 246.20 | 240.15 | 244.60 | 244.60 | 1.73% | 10,797,792 |
| Jul 8, 2026 | 244.95 | 246.00 | 239.00 | 240.45 | 240.45 | -2.99% | 17,045,169 |
| Jul 7, 2026 | 251.15 | 251.85 | 246.35 | 247.85 | 247.85 | -0.84% | 12,317,114 |
| Jul 6, 2026 | 252.90 | 253.50 | 249.50 | 249.95 | 249.95 | -0.89% | 12,248,902 |
| Jul 3, 2026 | 258.25 | 258.25 | 250.00 | 252.20 | 252.20 | -3.09% | 39,345,727 |
| Jul 2, 2026 | 273.50 | 273.50 | 257.70 | 260.25 | 260.25 | -4.20% | 26,105,222 |
| Jul 1, 2026 | 273.70 | 274.10 | 270.60 | 271.65 | 271.65 | -0.28% | 8,585,773 |
| Jun 30, 2026 | 273.80 | 276.00 | 271.90 | 272.40 | 272.40 | -0.15% | 11,512,560 |
| Jun 29, 2026 | 279.50 | 279.90 | 271.45 | 272.80 | 272.80 | -2.27% | 13,102,878 |
| Jun 25, 2026 | 282.40 | 282.40 | 278.00 | 279.15 | 279.15 | -0.27% | 10,406,840 |
| Jun 24, 2026 | 274.00 | 282.20 | 274.00 | 279.90 | 279.90 | 0.76% | 9,376,653 |
| Jun 23, 2026 | 287.00 | 287.20 | 276.90 | 277.80 | 277.80 | -2.88% | 9,673,161 |
| Jun 22, 2026 | 282.00 | 286.50 | 280.40 | 286.05 | 286.05 | 1.78% | 10,870,558 |
| Jun 19, 2026 | 281.95 | 282.50 | 278.10 | 281.05 | 281.05 | -0.69% | 4,914,684 |
| Jun 18, 2026 | 283.80 | 287.10 | 281.75 | 283.00 | 283.00 | 0.41% | 12,399,930 |
| Jun 17, 2026 | 277.00 | 282.40 | 274.00 | 281.85 | 281.85 | 2.36% | 11,929,170 |
| Jun 16, 2026 | 278.10 | 278.10 | 273.10 | 275.35 | 275.35 | -0.25% | 9,933,682 |
| Jun 15, 2026 | 278.55 | 282.50 | 275.40 | 276.05 | 276.05 | 0.47% | 9,344,475 |
| Jun 12, 2026 | 270.05 | 276.10 | 268.65 | 274.75 | 274.75 | 2.67% | 27,384,600 |