Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	149.50	151.25	149.05	151.05	-	1.85%	3,017,107
Apr 20, 2026	148.00	151.00	146.01	148.31	148.31	0.14%	9,439,402
Apr 17, 2026	148.86	149.47	146.65	148.10	148.10	-0.51%	8,807,839
Apr 16, 2026	148.65	151.00	147.84	148.86	148.86	0.79%	9,550,976
Apr 15, 2026	147.71	149.93	147.15	147.70	147.70	1.88%	9,048,315
Apr 13, 2026	142.95	145.35	141.05	144.97	144.97	-2.00%	11,779,570
Apr 10, 2026	146.50	148.49	145.75	147.93	147.93	2.52%	9,728,052
Apr 9, 2026	146.48	148.55	143.45	144.29	144.29	-1.50%	12,609,810
Apr 8, 2026	144.00	147.50	143.08	146.49	146.49	6.50%	17,553,130
Apr 7, 2026	142.05	142.05	136.13	137.55	137.55	-3.84%	27,177,310
Apr 6, 2026	140.38	145.49	137.88	143.05	143.05	2.80%	14,321,000
Apr 2, 2026	139.50	139.80	134.52	139.16	139.16	-1.79%	9,218,922
Apr 1, 2026	142.81	144.78	139.64	141.70	141.70	3.44%	13,202,440
Mar 30, 2026	141.11	142.92	136.20	136.99	136.99	-5.52%	11,661,437
Mar 27, 2026	148.52	148.52	143.05	144.99	144.99	-3.02%	14,692,040
Mar 25, 2026	148.00	150.80	147.81	149.50	149.50	2.17%	8,785,495
Mar 24, 2026	147.00	148.59	144.90	146.33	146.33	1.81%	5,828,421
Mar 23, 2026	148.80	148.80	143.01	143.73	143.73	-4.49%	9,048,350
Mar 20, 2026	146.95	152.69	146.95	150.49	150.49	3.24%	12,913,180
Mar 19, 2026	148.61	149.91	144.72	145.77	145.77	-4.38%	7,145,447
Mar 18, 2026	151.77	154.19	151.73	152.45	152.45	0.71%	6,122,539
Mar 17, 2026	151.10	151.75	148.54	151.38	151.38	0.47%	8,579,109
Mar 16, 2026	149.00	151.84	146.88	150.67	150.67	0.31%	10,444,430
Mar 13, 2026	154.06	154.65	149.70	150.20	150.20	-2.96%	9,551,217
Mar 12, 2026	151.00	156.60	149.81	154.78	154.78	0.31%	6,364,616
Mar 11, 2026	156.95	157.70	153.78	154.30	154.30	-1.20%	6,073,597
Mar 10, 2026	154.00	156.95	151.54	156.17	156.17	3.23%	6,865,878
Mar 9, 2026	154.00	155.08	147.85	151.29	151.29	-5.19%	13,124,000
Mar 6, 2026	163.50	164.21	159.13	159.58	159.58	-2.80%	7,458,169
Mar 5, 2026	164.50	167.29	162.03	164.18	164.18	0.48%	11,180,760
Mar 4, 2026	168.80	169.03	160.63	163.39	163.39	-5.17%	13,624,210
Mar 2, 2026	170.50	174.40	170.07	172.30	172.30	-2.13%	11,169,450
Feb 27, 2026	177.00	178.36	175.18	176.05	176.05	-0.65%	6,371,509
Feb 26, 2026	175.58	177.90	174.75	177.20	177.20	0.92%	8,488,762
Feb 25, 2026	175.80	176.35	173.70	175.58	175.58	0.05%	9,784,182
Feb 24, 2026	174.00	178.22	173.02	175.50	175.50	0.79%	22,315,160
Feb 23, 2026	172.41	174.67	171.83	174.13	174.13	1.42%	9,288,166
Feb 20, 2026	169.00	172.62	168.16	171.70	171.70	1.50%	7,073,597
Feb 19, 2026	172.33	173.45	168.35	169.16	169.16	-1.96%	6,852,486
Feb 18, 2026	171.26	173.29	170.45	172.55	172.55	1.37%	11,782,440
Feb 17, 2026	165.60	171.00	165.00	170.21	170.21	2.78%	15,325,470
Feb 16, 2026	161.00	166.21	159.56	165.61	165.61	2.36%	9,299,801
Feb 13, 2026	164.10	164.45	161.26	161.79	161.79	-2.11%	8,120,034
Feb 12, 2026	166.20	166.90	163.54	165.28	165.28	-1.11%	5,243,794
Feb 11, 2026	167.50	167.60	163.11	167.13	167.13	-0.26%	8,276,865
Feb 10, 2026	168.50	168.94	165.35	167.57	167.57	-0.50%	6,303,083
Feb 9, 2026	166.00	170.50	165.69	168.41	168.41	2.90%	14,437,290
Feb 6, 2026	163.38	164.85	161.00	163.66	163.66	0.12%	12,267,600
Feb 5, 2026	160.95	164.87	160.83	163.46	163.46	1.57%	12,318,370
Feb 4, 2026	158.00	161.55	156.20	160.93	160.93	1.85%	8,224,127