Bank of India Limited (NSE:BANKINDIA)
India · Delayed Price · Currency is INR 119.00
+2.67 (2.30%)
Sep 29, 2025, 3:30 PM IST
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.54 | 119.88 | 116.00 | 116.33 | 116.33 | -2.86% | 6,173,124 |
| 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 |
| Aug 11, 2025 | 110.64 | 113.45 | 110.55 | 113.20 | 113.20 | 2.32% | 7,458,908 |
| Aug 8, 2025 | 112.00 | 112.05 | 110.18 | 110.63 | 110.63 | -1.14% | 3,578,107 |
| Aug 7, 2025 | 110.55 | 112.25 | 109.30 | 111.91 | 111.91 | 0.18% | 8,568,226 |
| Aug 6, 2025 | 111.20 | 112.58 | 110.00 | 111.71 | 111.71 | 0.89% | 8,129,316 |
| Aug 5, 2025 | 111.65 | 112.12 | 110.22 | 110.72 | 110.72 | -0.87% | 3,565,443 |
| Aug 4, 2025 | 109.79 | 111.98 | 109.20 | 111.69 | 111.69 | 2.20% | 5,251,839 |
| Aug 1, 2025 | 111.38 | 111.61 | 108.81 | 109.29 | 109.29 | -1.88% | 6,982,193 |
| Jul 31, 2025 | 112.70 | 113.58 | 111.03 | 111.38 | 111.38 | -2.42% | 7,807,247 |
| Jul 30, 2025 | 112.90 | 116.10 | 112.90 | 114.14 | 114.14 | 1.76% | 22,481,500 |
| Jul 29, 2025 | 111.31 | 112.71 | 110.30 | 112.17 | 112.17 | 0.60% | 6,272,053 |
| Jul 28, 2025 | 113.10 | 115.35 | 111.20 | 111.50 | 111.50 | -1.45% | 8,540,528 |
| Jul 25, 2025 | 114.70 | 116.35 | 112.60 | 113.14 | 113.14 | -1.35% | 11,398,412 |
| Jul 24, 2025 | 113.30 | 115.50 | 112.25 | 114.69 | 114.69 | 1.29% | 6,534,344 |
| Jul 23, 2025 | 113.45 | 113.55 | 112.34 | 113.23 | 113.23 | 0.09% | 4,181,125 |
| Jul 22, 2025 | 114.99 | 115.15 | 112.90 | 113.13 | 113.13 | -1.34% | 4,405,528 |
| Jul 21, 2025 | 115.00 | 115.55 | 113.84 | 114.67 | 114.67 | -0.30% | 3,793,957 |
| Jul 18, 2025 | 116.39 | 116.75 | 114.90 | 115.02 | 115.02 | -0.93% | 4,493,397 |
| Jul 17, 2025 | 118.31 | 118.47 | 115.86 | 116.10 | 116.10 | -1.63% | 7,477,336 |