Bank of India Limited (NSE:BANKINDIA)
India · Delayed Price · Currency is INR 133.90
-1.63 (-1.20%)
Oct 24, 2025, 3:30 PM IST
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 135.01 | 136.10 | 133.20 | 133.90 | 133.90 | -1.20% | 8,069,562 |
| Oct 23, 2025 | 131.00 | 136.60 | 130.78 | 135.53 | 135.53 | 4.05% | 32,054,251 |
| Oct 21, 2025 | 130.55 | 131.49 | 130.00 | 130.26 | 130.26 | 0.38% | 3,759,439 |
| Oct 20, 2025 | 124.51 | 130.45 | 123.90 | 129.77 | 129.77 | 5.41% | 27,195,370 |
| Oct 17, 2025 | 125.42 | 126.50 | 122.20 | 123.11 | 123.11 | -1.84% | 9,571,915 |
| Oct 16, 2025 | 126.97 | 127.31 | 125.01 | 125.42 | 125.42 | -0.73% | 4,927,467 |
| Oct 15, 2025 | 124.55 | 127.00 | 124.36 | 126.34 | 126.34 | 1.64% | 6,501,734 |
| Oct 14, 2025 | 126.99 | 127.24 | 123.72 | 124.30 | 124.30 | -2.02% | 6,962,918 |
| Oct 13, 2025 | 127.00 | 127.35 | 124.80 | 126.86 | 126.86 | 0.07% | 8,765,224 |
| Oct 10, 2025 | 126.00 | 127.66 | 125.55 | 126.77 | 126.77 | 0.78% | 8,734,998 |
| Oct 9, 2025 | 124.83 | 126.42 | 124.50 | 125.79 | 125.79 | 0.77% | 4,607,824 |
| Oct 8, 2025 | 126.65 | 126.69 | 123.70 | 124.83 | 124.83 | -1.12% | 7,459,860 |
| Oct 7, 2025 | 127.75 | 129.45 | 125.97 | 126.24 | 126.24 | 0.16% | 17,946,269 |
| Oct 6, 2025 | 125.95 | 126.45 | 124.03 | 126.04 | 126.04 | 0.41% | 7,570,893 |
| Oct 3, 2025 | 124.65 | 125.95 | 123.65 | 125.53 | 125.53 | 0.72% | 9,233,400 |
| Oct 1, 2025 | 123.70 | 125.70 | 122.33 | 124.63 | 124.63 | 0.99% | 14,344,547 |
| Sep 30, 2025 | 119.00 | 123.93 | 118.90 | 123.41 | 123.41 | 3.91% | 18,078,558 |
| Sep 29, 2025 | 116.61 | 119.90 | 116.26 | 118.77 | 118.77 | 2.10% | 6,351,712 |
| Sep 26, 2025 | 119.54 | 119.88 | 116.00 | 116.33 | 116.33 | -2.86% | 6,173,940 |
| Sep 25, 2025 | 120.90 | 121.19 | 119.26 | 119.76 | 119.76 | -1.02% | 4,860,157 |
| Sep 24, 2025 | 122.17 | 123.87 | 120.35 | 120.99 | 120.99 | -0.36% | 11,500,294 |
| Sep 23, 2025 | 120.53 | 121.85 | 119.27 | 121.43 | 121.43 | 0.75% | 6,971,134 |
| Sep 22, 2025 | 120.47 | 121.70 | 119.88 | 120.53 | 120.53 | 0.05% | 7,134,399 |
| Sep 19, 2025 | 119.00 | 121.25 | 118.92 | 120.47 | 120.47 | 1.23% | 8,984,418 |
| Sep 18, 2025 | 120.20 | 120.75 | 118.21 | 119.01 | 119.01 | -0.53% | 8,424,454 |
| Sep 17, 2025 | 117.70 | 120.00 | 117.02 | 119.64 | 119.64 | 1.80% | 11,992,878 |
| Sep 16, 2025 | 118.08 | 118.50 | 117.10 | 117.53 | 117.53 | -0.39% | 3,693,614 |
| Sep 15, 2025 | 117.50 | 118.94 | 117.00 | 117.99 | 117.99 | 0.55% | 4,276,523 |
| Sep 12, 2025 | 118.85 | 119.35 | 116.50 | 117.34 | 117.34 | -0.64% | 4,937,371 |
| Sep 11, 2025 | 117.55 | 121.20 | 117.30 | 118.10 | 118.10 | 0.52% | 15,107,871 |
| Sep 10, 2025 | 113.04 | 117.81 | 112.90 | 117.49 | 117.49 | 4.19% | 10,642,889 |
| Sep 9, 2025 | 113.78 | 113.79 | 112.51 | 112.77 | 112.77 | -0.38% | 3,781,116 |
| Sep 8, 2025 | 113.00 | 114.10 | 112.51 | 113.20 | 113.20 | 0.56% | 3,340,719 |
| Sep 5, 2025 | 112.39 | 113.13 | 111.33 | 112.57 | 112.57 | 0.38% | 2,803,340 |
| Sep 4, 2025 | 114.08 | 114.80 | 112.01 | 112.14 | 112.14 | -1.26% | 3,068,333 |
| Sep 3, 2025 | 113.00 | 113.77 | 112.89 | 113.57 | 113.57 | 0.58% | 2,145,524 |
| Sep 2, 2025 | 112.30 | 113.88 | 111.42 | 112.92 | 112.92 | 0.92% | 4,219,395 |
| Sep 1, 2025 | 110.76 | 112.10 | 110.68 | 111.89 | 111.89 | 1.45% | 2,212,254 |
| Aug 29, 2025 | 110.87 | 111.74 | 109.85 | 110.29 | 110.29 | 0.02% | 4,167,804 |
| Aug 28, 2025 | 112.43 | 112.77 | 110.05 | 110.27 | 110.27 | -1.88% | 4,000,540 |
| Aug 26, 2025 | 114.75 | 115.00 | 112.10 | 112.38 | 112.38 | -2.25% | 3,769,151 |
| Aug 25, 2025 | 115.46 | 116.16 | 114.76 | 114.97 | 114.97 | -0.42% | 2,758,729 |
| Aug 22, 2025 | 115.80 | 116.84 | 115.20 | 115.46 | 115.46 | -0.42% | 4,478,996 |
| Aug 21, 2025 | 116.55 | 117.00 | 115.75 | 115.95 | 115.95 | -0.33% | 2,230,571 |
| Aug 20, 2025 | 116.49 | 117.31 | 115.90 | 116.33 | 116.33 | -0.14% | 2,600,256 |
| Aug 19, 2025 | 114.93 | 116.65 | 114.40 | 116.49 | 116.49 | 1.42% | 5,680,882 |
| Aug 18, 2025 | 114.03 | 115.29 | 113.84 | 114.86 | 114.86 | 1.48% | 4,616,495 |
| Aug 14, 2025 | 113.64 | 113.90 | 112.60 | 113.19 | 113.19 | -0.33% | 2,291,942 |
| Aug 13, 2025 | 113.51 | 114.63 | 112.81 | 113.56 | 113.56 | 0.04% | 3,141,791 |
| Aug 12, 2025 | 113.29 | 113.91 | 112.93 | 113.51 | 113.51 | 0.27% | 3,083,473 |