Bank of India (NSE:BANKINDIA)
India · Delayed Price · Currency is INR 139.70
-1.30 (-0.92%)
Sep 11, 2026, 3:15 PM IST
Bank of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 141.00 | 141.00 | 137.26 | 139.70 | - | -0.92% | 4,383,333 |
| Sep 10, 2026 | 141.30 | 142.72 | 140.00 | 141.00 | 141.00 | -0.04% | 5,321,538 |
| Sep 9, 2026 | 140.38 | 142.45 | 139.80 | 141.06 | 141.06 | 0.14% | 6,061,098 |
| Sep 8, 2026 | 142.04 | 142.39 | 139.73 | 140.86 | 140.86 | -0.82% | 4,588,957 |
| Sep 7, 2026 | 145.00 | 145.50 | 141.44 | 142.02 | 142.02 | -2.06% | 3,604,727 |
| Sep 4, 2026 | 144.80 | 145.80 | 144.11 | 145.00 | 145.00 | - | 2,902,558 |
| Sep 3, 2026 | 143.90 | 146.15 | 142.50 | 145.00 | 145.00 | 1.33% | 8,139,407 |
| Sep 2, 2026 | 141.50 | 143.36 | 140.23 | 143.10 | 143.10 | 0.53% | 5,132,803 |
| Sep 1, 2026 | 142.29 | 143.65 | 141.40 | 142.35 | 142.35 | 0.54% | 3,406,860 |
| Aug 31, 2026 | 142.88 | 143.45 | 140.65 | 141.59 | 141.59 | -1.67% | 8,243,305 |
| Aug 28, 2026 | 144.89 | 144.89 | 142.70 | 144.00 | 144.00 | -0.41% | 4,694,456 |
| Aug 27, 2026 | 146.00 | 146.45 | 143.70 | 144.60 | 144.60 | -0.92% | 4,438,065 |
| Aug 26, 2026 | 144.00 | 147.90 | 143.99 | 145.95 | 145.95 | 1.36% | 10,250,692 |
| Aug 25, 2026 | 141.43 | 143.99 | 140.90 | 143.99 | 143.99 | 1.40% | 6,580,120 |
| Aug 24, 2026 | 143.00 | 144.12 | 140.68 | 142.00 | 142.00 | -0.55% | 7,143,480 |
| Aug 21, 2026 | 142.80 | 143.90 | 141.93 | 142.79 | 142.79 | -0.01% | 5,334,194 |
| Aug 20, 2026 | 142.70 | 143.70 | 141.97 | 142.80 | 142.80 | 0.78% | 6,127,372 |
| Aug 19, 2026 | 142.10 | 143.20 | 141.15 | 141.70 | 141.70 | -0.28% | 5,252,432 |
| Aug 18, 2026 | 143.00 | 144.42 | 142.10 | 142.10 | 142.10 | -1.15% | 2,382,166 |
| Aug 17, 2026 | 144.09 | 144.09 | 141.00 | 143.75 | 143.75 | -0.24% | 4,897,422 |
| Aug 14, 2026 | 145.00 | 145.00 | 143.11 | 144.10 | 144.10 | -0.53% | 3,859,204 |
| Aug 13, 2026 | 145.33 | 146.25 | 144.30 | 144.87 | 144.87 | -0.43% | 2,627,478 |
| Aug 12, 2026 | 142.40 | 146.12 | 141.90 | 145.50 | 145.50 | 1.82% | 8,946,785 |
| Aug 11, 2026 | 141.00 | 143.09 | 139.37 | 142.90 | 142.90 | 1.35% | 6,783,716 |
| Aug 10, 2026 | 145.00 | 145.34 | 140.50 | 141.00 | 141.00 | -2.76% | 6,552,285 |
| Aug 7, 2026 | 142.95 | 145.14 | 142.00 | 145.00 | 145.00 | 1.64% | 8,569,425 |
| Aug 6, 2026 | 141.70 | 143.17 | 140.61 | 142.66 | 142.66 | 1.18% | 6,155,628 |
| Aug 5, 2026 | 140.99 | 142.80 | 140.56 | 141.00 | 141.00 | 0.40% | 6,726,554 |
| Aug 4, 2026 | 140.29 | 141.25 | 138.92 | 140.44 | 140.44 | -0.04% | 5,544,174 |
| Aug 3, 2026 | 139.01 | 141.66 | 139.01 | 140.50 | 140.50 | 1.85% | 8,509,334 |
| Jul 31, 2026 | 138.00 | 138.68 | 136.87 | 137.95 | 137.95 | 0.53% | 5,768,166 |
| Jul 30, 2026 | 137.05 | 137.69 | 136.05 | 137.22 | 137.22 | -0.31% | 5,363,657 |
| Jul 29, 2026 | 137.00 | 138.30 | 136.44 | 137.65 | 137.65 | 0.98% | 8,293,430 |
| Jul 28, 2026 | 138.00 | 138.20 | 135.62 | 136.32 | 136.32 | -1.12% | 8,337,190 |
| Jul 27, 2026 | 145.00 | 145.39 | 136.55 | 137.87 | 137.87 | -3.33% | 26,282,058 |
| Jul 24, 2026 | 142.00 | 143.20 | 139.82 | 142.62 | 142.62 | 0.30% | 7,635,246 |
| Jul 23, 2026 | 143.34 | 143.81 | 141.52 | 142.20 | 142.20 | -1.24% | 5,841,420 |
| Jul 22, 2026 | 147.08 | 147.08 | 142.45 | 143.99 | 143.99 | -2.11% | 9,684,026 |
| Jul 21, 2026 | 147.10 | 149.33 | 146.33 | 147.10 | 147.10 | 0.10% | 12,651,707 |
| Jul 20, 2026 | 143.00 | 147.78 | 142.66 | 146.95 | 146.95 | 2.64% | 13,068,497 |
| Jul 17, 2026 | 143.50 | 144.20 | 141.77 | 143.17 | 143.17 | -0.11% | 4,520,145 |
| Jul 16, 2026 | 145.30 | 146.45 | 142.85 | 143.33 | 143.33 | -1.29% | 4,441,430 |
| Jul 15, 2026 | 142.70 | 147.48 | 142.56 | 145.21 | 145.21 | 2.35% | 14,148,660 |
| Jul 14, 2026 | 144.89 | 146.13 | 141.35 | 141.87 | 141.87 | -2.56% | 7,245,592 |
| Jul 13, 2026 | 143.99 | 145.90 | 142.56 | 145.59 | 145.59 | 0.48% | 9,795,111 |
| Jul 10, 2026 | 139.80 | 146.90 | 139.50 | 144.90 | 144.90 | 4.60% | 14,184,717 |
| Jul 9, 2026 | 135.60 | 139.23 | 135.44 | 138.53 | 138.53 | 2.52% | 8,302,820 |
| Jul 8, 2026 | 141.73 | 141.75 | 134.01 | 135.12 | 135.12 | -5.12% | 14,342,743 |
| Jul 7, 2026 | 140.50 | 142.90 | 139.99 | 142.41 | 142.41 | 1.87% | 11,079,712 |
| Jul 6, 2026 | 143.64 | 144.61 | 139.40 | 139.80 | 139.80 | -2.95% | 12,694,277 |