Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	147.40	147.44	145.30	146.57	146.57	-0.74%	10,500,090
Jun 18, 2026	147.75	148.50	146.21	147.67	147.67	0.36%	6,679,500
Jun 17, 2026	145.99	147.84	144.78	147.14	147.14	1.01%	8,514,850
Jun 16, 2026	146.80	148.30	144.12	145.67	145.67	-0.38%	6,079,628
Jun 15, 2026	149.00	151.00	145.84	146.23	146.23	0.38%	7,545,257
Jun 12, 2026	144.00	145.95	141.91	145.68	145.68	3.04%	9,184,204
Jun 11, 2026	144.40	144.40	140.21	141.38	141.38	-2.40%	11,181,740
Jun 10, 2026	147.32	149.19	144.15	144.86	144.86	-1.94%	12,647,030
Jun 9, 2026	140.20	148.00	140.20	147.72	147.72	5.45%	22,007,536
Jun 8, 2026	139.21	144.24	139.09	140.08	140.08	-0.98%	7,531,562
Jun 5, 2026	139.90	143.37	139.80	141.46	141.46	1.27%	12,702,700
Jun 4, 2026	139.85	140.63	138.35	139.69	139.69	-0.16%	6,349,575
Jun 3, 2026	137.68	140.53	134.70	139.92	139.92	1.92%	7,726,413
Jun 2, 2026	136.70	138.18	134.60	137.29	137.29	0.40%	7,422,302
Jun 1, 2026	140.30	140.86	136.39	136.74	136.74	-2.27%	7,863,805
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