Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	145.64	147.11	142.75	144.05	144.05	-0.63%	8,081,817
Jul 2, 2026	141.88	145.65	140.06	144.96	144.96	2.34%	14,023,902
Jul 1, 2026	140.65	142.50	140.13	141.64	141.64	0.88%	3,923,577
Jun 30, 2026	143.00	143.50	140.10	140.40	140.40	-1.51%	7,187,490
Jun 29, 2026	145.00	145.10	141.50	142.55	142.55	-1.50%	13,540,640
Jun 25, 2026	145.36	146.10	144.17	144.72	144.72	0.40%	6,879,658
Jun 24, 2026	144.20	145.77	143.33	144.15	144.15	-0.25%	7,017,990
Jun 23, 2026	146.09	146.40	143.44	144.51	144.51	-1.08%	10,393,055
Jun 22, 2026	146.60	147.26	145.25	146.09	146.09	-0.33%	7,688,929
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