Bank of India Limited (NSE:BANKINDIA)
India · Delayed Price · Currency is INR 148.59
+2.10 (1.43%)
Nov 19, 2025, 3:30 PM IST
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 144.05 | 146.80 | 144.00 | 146.52 | 146.52 | 1.31% | 4,683,129 |
| Nov 13, 2025 | 146.80 | 147.14 | 144.12 | 144.62 | 144.62 | -1.39% | 6,531,155 |
| Nov 12, 2025 | 146.00 | 147.80 | 145.20 | 146.66 | 146.66 | 0.79% | 7,678,828 |
| Nov 11, 2025 | 145.94 | 146.37 | 142.00 | 145.51 | 145.51 | -0.29% | 12,078,020 |
| Nov 10, 2025 | 145.55 | 146.70 | 144.00 | 145.94 | 145.94 | 0.94% | 13,305,840 |
| Nov 7, 2025 | 140.00 | 144.88 | 138.55 | 144.58 | 144.58 | 3.15% | 15,852,910 |
| Nov 6, 2025 | 142.00 | 142.46 | 139.77 | 140.17 | 140.17 | -1.40% | 8,872,753 |
| Nov 4, 2025 | 142.28 | 143.33 | 141.00 | 142.16 | 142.16 | 0.02% | 21,244,500 |
| Nov 3, 2025 | 140.54 | 142.95 | 140.20 | 142.13 | 142.13 | 1.61% | 10,891,330 |
| Oct 31, 2025 | 138.80 | 142.71 | 138.40 | 139.88 | 139.88 | 0.75% | 19,520,440 |
| Oct 30, 2025 | 140.00 | 141.71 | 138.25 | 138.84 | 138.84 | -1.37% | 14,652,510 |
| Oct 29, 2025 | 141.73 | 142.33 | 139.88 | 140.77 | 140.77 | -0.23% | 14,121,910 |
| Oct 28, 2025 | 139.71 | 142.00 | 139.32 | 141.09 | 141.09 | 0.99% | 23,439,320 |
| Oct 27, 2025 | 134.19 | 140.95 | 133.73 | 139.71 | 139.71 | 4.34% | 26,494,040 |
| Oct 24, 2025 | 135.01 | 136.10 | 133.20 | 133.90 | 133.90 | -1.20% | 8,071,441 |
| Oct 23, 2025 | 131.00 | 136.60 | 130.78 | 135.53 | 135.53 | 4.05% | 32,054,250 |
| 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% | 17,946,260 |
| Oct 6, 2025 | 125.95 | 126.45 | 124.03 | 126.04 | 126.04 | 0.41% | 7,570,833 |
| 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% | 14,344,540 |
| Sep 30, 2025 | 119.00 | 123.93 | 118.90 | 123.41 | 123.41 | 3.91% | 18,078,550 |
| 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% | 4,855,466 |
| Sep 24, 2025 | 122.17 | 123.87 | 120.35 | 120.99 | 120.99 | -0.36% | 11,500,290 |
| 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% | 11,992,870 |
| 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% | 15,107,870 |
| Sep 10, 2025 | 113.04 | 117.81 | 112.90 | 117.49 | 117.49 | 4.19% | 10,642,880 |
| 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% | 3,338,930 |