Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	142.48	144.16	139.50	139.91	139.91	-1.71%	12,099,850
May 27, 2026	145.49	147.49	145.08	147.00	142.35	1.39%	12,172,300
May 26, 2026	146.01	147.01	144.00	144.99	140.40	-0.70%	12,544,540
May 25, 2026	141.60	146.50	141.15	146.01	141.39	4.35%	12,177,590
May 22, 2026	139.50	140.20	139.10	139.92	135.49	0.50%	5,789,870
May 21, 2026	141.25	141.70	138.80	139.23	134.83	0.04%	7,439,205
May 20, 2026	138.30	139.89	136.50	139.17	134.77	0.38%	12,319,750
May 19, 2026	139.69	139.90	138.02	138.64	134.25	0.30%	12,748,150
May 18, 2026	141.00	141.00	137.49	138.22	133.85	-2.84%	12,262,450
May 15, 2026	144.99	146.09	142.00	142.26	137.76	-1.17%	8,539,888
May 14, 2026	141.65	144.50	139.85	143.95	139.40	2.39%	9,541,746
May 13, 2026	140.20	142.40	138.65	140.59	136.14	0.32%	7,974,427
May 12, 2026	143.01	143.98	139.83	140.14	135.71	-2.59%	9,840,646
May 11, 2026	143.00	146.40	141.60	143.86	139.31	2.93%	31,970,900
May 8, 2026	140.25	140.25	138.16	139.77	135.35	-0.43%	10,454,710
May 7, 2026	143.25	143.59	139.70	140.37	135.93	-1.38%	10,811,860
May 6, 2026	140.50	143.25	138.40	142.34	137.84	2.71%	21,321,990
May 5, 2026	138.70	139.69	136.74	138.58	134.20	-0.06%	8,548,754
May 4, 2026	140.01	142.60	138.23	138.66	134.27	-0.87%	11,205,250
Apr 30, 2026	142.21	142.30	138.83	139.87	135.45	-2.33%	10,512,020
Apr 29, 2026	145.00	147.25	142.72	143.21	138.68	-0.72%	9,711,019
Apr 28, 2026	144.00	145.60	141.67	144.25	139.69	-2.21%	15,483,740
Apr 27, 2026	148.60	149.80	147.25	147.51	142.84	0.05%	4,845,169
Apr 24, 2026	150.75	151.46	145.78	147.44	142.78	-2.27%	13,803,000
Apr 23, 2026	152.01	153.48	149.33	150.86	146.09	-1.35%	14,160,280
Apr 22, 2026	149.83	154.34	149.18	152.92	148.08	2.06%	15,080,880
Apr 21, 2026	149.50	151.25	149.05	149.83	145.09	1.02%	7,154,993
Apr 20, 2026	148.00	151.00	146.01	148.31	143.62	0.14%	9,439,402
Apr 17, 2026	148.86	149.47	146.65	148.10	143.42	-0.51%	8,807,839
Apr 16, 2026	148.65	151.00	147.84	148.86	144.15	0.79%	9,550,976
Apr 15, 2026	147.71	149.93	147.15	147.70	143.03	1.88%	9,048,315
Apr 13, 2026	142.95	145.35	141.05	144.97	140.38	-2.00%	11,779,570
Apr 10, 2026	146.50	148.49	145.75	147.93	143.25	2.52%	9,728,052
Apr 9, 2026	146.48	148.55	143.45	144.29	139.73	-1.50%	12,609,810
Apr 8, 2026	144.00	147.50	143.08	146.49	141.86	6.50%	17,553,130
Apr 7, 2026	142.05	142.05	136.13	137.55	133.20	-3.84%	27,177,310
Apr 6, 2026	140.38	145.49	137.88	143.05	138.52	2.80%	14,321,000
Apr 2, 2026	139.50	139.80	134.52	139.16	134.76	-1.79%	9,218,922
Apr 1, 2026	142.81	144.78	139.64	141.70	137.22	3.44%	13,202,440
Mar 30, 2026	141.11	142.92	136.20	136.99	132.66	-5.52%	11,661,430
Mar 27, 2026	148.52	148.52	143.05	144.99	140.40	-3.02%	14,692,040
Mar 25, 2026	148.00	150.80	147.81	149.50	144.77	2.17%	8,785,495
Mar 24, 2026	147.00	148.59	144.90	146.33	141.70	1.81%	5,828,421
Mar 23, 2026	148.80	148.80	143.01	143.73	139.18	-4.49%	9,048,350
Mar 20, 2026	146.95	152.69	146.95	150.49	145.73	3.24%	12,913,180
Mar 19, 2026	148.61	149.91	144.72	145.77	141.16	-4.38%	7,145,447
Mar 18, 2026	151.77	154.19	151.73	152.45	147.63	0.71%	6,122,539
Mar 17, 2026	151.10	151.75	148.54	151.38	146.59	0.47%	8,579,109
Mar 16, 2026	149.00	151.84	146.88	150.67	145.90	0.31%	10,444,430
Mar 13, 2026	154.06	154.65	149.70	150.20	145.45	-2.96%	9,551,217