Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	163.95	167.68	162.37	167.34	167.34	2.56%	15,122,267
Jan 27, 2026	160.20	164.25	158.70	163.17	163.17	2.20%	17,486,540
Jan 23, 2026	166.16	166.30	159.06	159.65	159.65	-4.07%	15,396,330
Jan 22, 2026	161.00	168.40	161.00	166.42	166.42	5.68%	42,718,640
Jan 21, 2026	160.00	162.54	156.24	157.48	157.48	-1.42%	17,533,980
Jan 20, 2026	163.05	165.33	159.10	159.75	159.75	-2.02%	19,736,670
Jan 19, 2026	157.60	164.34	157.00	163.05	163.05	3.63%	35,194,066
Jan 16, 2026	153.50	157.58	153.45	157.34	157.34	2.92%	17,659,010
Jan 14, 2026	147.76	153.73	146.12	152.87	152.87	3.60%	16,837,370
Jan 13, 2026	146.90	147.98	145.80	147.56	147.56	1.14%	5,614,349
Jan 12, 2026	145.99	149.99	142.90	145.89	145.89	-0.09%	8,324,371
Jan 9, 2026	146.50	150.05	145.20	146.02	146.02	-0.62%	6,843,545
Jan 8, 2026	151.00	151.39	146.30	146.93	146.93	-3.01%	6,830,925
Jan 7, 2026	150.66	151.97	149.71	151.49	151.49	0.55%	5,035,903
Jan 6, 2026	149.99	153.24	149.63	150.66	150.66	0.51%	11,879,220
Jan 5, 2026	150.90	152.33	148.00	149.89	149.89	0.45%	9,650,550
Jan 2, 2026	147.50	150.30	146.82	149.22	149.22	1.52%	9,401,609
Jan 1, 2026	144.10	147.79	143.51	146.99	146.99	2.18%	7,447,505
Dec 31, 2025	142.50	144.89	141.20	143.85	143.85	1.30%	9,324,922
Dec 30, 2025	139.91	142.50	138.11	142.01	142.01	1.50%	15,268,070
Dec 29, 2025	139.77	140.36	138.66	139.91	139.91	0.10%	5,185,660
Dec 26, 2025	140.00	140.68	139.15	139.77	139.77	-0.01%	2,470,349
Dec 24, 2025	141.21	141.65	139.37	139.78	139.78	-0.79%	4,090,710
Dec 23, 2025	143.01	143.55	140.59	140.89	140.89	-1.28%	3,701,448
Dec 22, 2025	143.23	143.75	142.26	142.72	142.72	-0.34%	7,693,720
Dec 19, 2025	142.00	143.40	141.78	143.21	143.21	0.64%	4,035,757
Dec 18, 2025	142.24	143.49	141.12	142.30	142.30	0.24%	5,612,515
Dec 17, 2025	139.38	142.80	139.10	141.96	141.96	1.85%	6,426,422
Dec 16, 2025	141.80	142.00	138.46	139.38	139.38	-1.69%	5,150,925
Dec 15, 2025	141.10	142.30	140.14	141.77	141.77	0.46%	2,748,359
Dec 12, 2025	141.00	141.57	139.83	141.12	141.12	0.26%	3,210,687
Dec 11, 2025	139.00	141.79	138.76	140.76	140.76	1.88%	7,263,380
Dec 10, 2025	140.41	142.13	137.50	138.16	138.16	-2.46%	11,795,690
Dec 9, 2025	137.93	141.90	136.71	141.64	141.64	2.53%	10,059,170
Dec 8, 2025	142.35	142.89	136.77	138.15	138.15	-3.47%	7,093,668
Dec 5, 2025	141.50	143.78	140.76	143.11	143.11	1.12%	4,937,787
Dec 4, 2025	140.00	142.75	139.72	141.52	141.52	0.87%	8,328,312
Dec 3, 2025	146.09	146.09	139.08	140.30	140.30	-3.73%	9,346,948
Dec 2, 2025	147.24	149.40	145.28	145.73	145.73	-1.03%	10,708,530
Dec 1, 2025	147.50	149.04	146.35	147.24	147.24	0.07%	6,729,070
Nov 28, 2025	147.69	147.80	146.20	147.14	147.14	-0.34%	4,416,863
Nov 27, 2025	149.36	149.69	145.85	147.64	147.64	-0.81%	7,775,331
Nov 26, 2025	148.00	151.43	147.52	148.85	148.85	1.11%	11,556,240
Nov 25, 2025	145.50	147.60	145.11	147.21	147.21	0.93%	5,835,383
Nov 24, 2025	145.46	147.60	144.99	145.85	145.85	0.27%	5,975,367
Nov 21, 2025	147.50	148.26	144.76	145.46	145.46	-1.53%	6,836,506
Nov 20, 2025	148.61	149.24	147.22	147.72	147.72	-0.59%	6,792,534
Nov 19, 2025	146.50	148.77	145.32	148.59	148.59	1.43%	6,008,229
Nov 18, 2025	147.41	148.70	146.21	146.49	146.49	-0.58%	5,679,286
Nov 17, 2025	147.25	150.05	146.75	147.35	147.35	0.57%	11,822,100