Bank of India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	143.00	145.25	141.60	143.75	-	2.85%	14,410,114
May 8, 2026	140.25	140.25	138.16	139.77	139.77	-0.43%	10,454,710
May 7, 2026	143.25	143.59	139.70	140.37	140.37	-1.38%	10,811,860
May 6, 2026	140.50	143.25	138.40	142.34	142.34	2.71%	21,321,990
May 5, 2026	138.70	139.69	136.74	138.58	138.58	-0.06%	8,548,754
May 4, 2026	140.01	142.60	138.23	138.66	138.66	-0.87%	11,205,250
Apr 30, 2026	142.21	142.30	138.83	139.87	139.87	-2.33%	10,512,020
Apr 29, 2026	145.00	147.25	142.72	143.21	143.21	-0.72%	9,711,019
Apr 28, 2026	144.00	145.60	141.67	144.25	144.25	-2.21%	15,483,740
Apr 27, 2026	148.60	149.80	147.25	147.51	147.51	0.05%	4,845,169
Apr 24, 2026	150.75	151.46	145.78	147.44	147.44	-2.27%	13,803,000
Apr 23, 2026	152.01	153.48	149.33	150.86	150.86	-1.35%	14,160,280
Apr 22, 2026	149.83	154.34	149.18	152.92	152.92	2.06%	15,080,880
Apr 21, 2026	149.50	151.25	149.05	149.83	149.83	1.02%	7,154,993
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