Bank of India (NSE:BANKINDIA)
India · Delayed Price · Currency is INR 150.60
+5.60 (3.86%)
Nov 11, 2026, 3:29 PM IST
Bank of India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 146.10 | 152.37 | 145.80 | 150.60 | 150.60 | 3.86% | 20,714,751 |
| Nov 9, 2026 | 139.00 | 145.00 | 138.75 | 145.00 | 145.00 | 4.53% | 14,916,043 |
| Nov 8, 2026 | 139.00 | 139.40 | 138.24 | 138.71 | 138.71 | 0.10% | 591,294 |
| Nov 6, 2026 | 138.00 | 138.67 | 135.59 | 138.57 | 138.57 | -0.31% | 5,580,120 |
| Nov 5, 2026 | 136.83 | 139.00 | 135.95 | 139.00 | 139.00 | 3.81% | 6,889,232 |
| Nov 4, 2026 | 133.62 | 135.30 | 132.80 | 133.90 | 133.90 | 0.55% | 5,599,113 |
| Nov 3, 2026 | 135.09 | 135.49 | 132.00 | 133.17 | 133.17 | -0.92% | 6,118,751 |
| Nov 2, 2026 | 132.91 | 135.64 | 132.91 | 134.40 | 134.40 | 1.16% | 4,554,994 |
| Oct 30, 2026 | 135.09 | 136.42 | 131.80 | 132.86 | 132.86 | -2.09% | 9,526,569 |
| Oct 29, 2026 | 132.90 | 136.29 | 132.50 | 135.70 | 135.70 | 2.11% | 10,135,677 |
| Oct 28, 2026 | 131.87 | 133.37 | 129.87 | 132.90 | 132.90 | 0.67% | 5,656,399 |
| Oct 27, 2026 | 127.00 | 132.02 | 126.90 | 132.02 | 132.02 | 4.51% | 15,011,091 |
| Oct 26, 2026 | 123.66 | 129.73 | 123.64 | 126.32 | 126.32 | -3.57% | 18,673,884 |
| Oct 23, 2026 | 136.20 | 136.70 | 130.25 | 131.00 | 131.00 | -3.82% | 8,182,528 |
| Oct 22, 2026 | 136.70 | 136.85 | 133.82 | 136.20 | 136.20 | -1.33% | 7,252,741 |
| Oct 21, 2026 | 137.40 | 140.49 | 135.67 | 138.04 | 138.04 | 0.92% | 9,417,285 |
| Oct 19, 2026 | 133.16 | 137.33 | 132.83 | 136.78 | 136.78 | 3.34% | 14,616,945 |
| Oct 16, 2026 | 131.19 | 132.74 | 130.75 | 132.36 | 132.36 | 1.50% | 4,581,467 |
| Oct 15, 2026 | 134.48 | 134.78 | 128.67 | 130.40 | 130.40 | -3.03% | 11,525,125 |
| Oct 14, 2026 | 134.10 | 136.10 | 133.20 | 134.48 | 134.48 | 0.10% | 9,287,998 |
| Oct 13, 2026 | 132.60 | 135.32 | 132.05 | 134.34 | 134.34 | 0.70% | 7,487,824 |
| Oct 12, 2026 | 134.96 | 135.55 | 132.11 | 133.40 | 133.40 | -0.79% | 6,324,408 |
| Oct 9, 2026 | 133.00 | 134.90 | 132.10 | 134.46 | 134.46 | 1.59% | 7,400,969 |
| Oct 8, 2026 | 134.00 | 135.49 | 131.90 | 132.35 | 132.35 | -0.90% | 5,494,158 |
| Oct 7, 2026 | 132.59 | 135.19 | 130.26 | 133.55 | 133.55 | 1.05% | 9,853,574 |
| Oct 6, 2026 | 133.40 | 133.72 | 131.62 | 132.16 | 132.16 | -1.00% | 3,280,724 |
| Oct 5, 2026 | 132.09 | 136.27 | 132.00 | 133.50 | 133.50 | 3.10% | 15,657,630 |
| Oct 1, 2026 | 130.00 | 131.11 | 126.73 | 129.48 | 129.48 | -0.58% | 4,296,454 |
| Sep 30, 2026 | 130.89 | 132.73 | 130.24 | 130.24 | 130.24 | 0.10% | 5,018,149 |
| Sep 29, 2026 | 130.00 | 131.83 | 128.55 | 130.11 | 130.11 | 0.09% | 9,187,360 |
| Sep 28, 2026 | 137.50 | 137.50 | 129.31 | 129.99 | 129.99 | -5.76% | 10,521,208 |
| Sep 25, 2026 | 137.60 | 138.30 | 137.12 | 137.94 | 137.94 | 0.13% | 1,590,019 |
| Sep 24, 2026 | 138.26 | 138.75 | 137.11 | 137.76 | 137.76 | -1.35% | 3,672,188 |
| Sep 23, 2026 | 137.74 | 139.74 | 137.50 | 139.65 | 139.65 | 1.93% | 3,463,585 |
| Sep 22, 2026 | 138.50 | 138.91 | 137.01 | 137.01 | 137.01 | -1.17% | 3,112,072 |
| Sep 21, 2026 | 139.22 | 139.61 | 138.20 | 138.63 | 138.63 | -0.98% | 2,616,892 |
| Sep 18, 2026 | 138.78 | 140.00 | 138.02 | 140.00 | 140.00 | 1.32% | 4,269,930 |
| Sep 17, 2026 | 137.91 | 141.11 | 137.90 | 138.17 | 138.17 | 0.26% | 9,976,048 |
| Sep 16, 2026 | 138.00 | 139.35 | 136.85 | 137.81 | 137.81 | 0.15% | 5,030,108 |
| Sep 15, 2026 | 140.00 | 140.41 | 137.00 | 137.61 | 137.61 | -1.71% | 4,479,489 |
| Sep 11, 2026 | 140.00 | 140.10 | 137.26 | 140.00 | 140.00 | -0.71% | 4,385,344 |
| 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 |