Bank of Baroda Limited (BOM:532134)
India
· Delayed Price · Currency is INR 248.40
-4.15 (-1.64%)
At close: Sep 26, 2025
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 252.55 | 252.80 | 247.10 | 248.40 | 248.40 | -1.64% | 161,555 |
| Sep 25, 2025 | 254.65 | 256.35 | 251.95 | 252.55 | 252.55 | -0.71% | 1,249,089 |
| Sep 24, 2025 | 253.95 | 258.50 | 253.70 | 254.35 | 254.35 | 0.45% | 1,055,958 |
| Sep 23, 2025 | 251.00 | 254.50 | 249.15 | 253.20 | 253.20 | 0.84% | 170,456 |
| Sep 22, 2025 | 251.60 | 254.60 | 250.40 | 251.10 | 251.10 | -0.38% | 496,077 |
| Sep 19, 2025 | 248.85 | 254.40 | 248.85 | 252.05 | 252.05 | 1.27% | 1,130,374 |
| Sep 18, 2025 | 246.20 | 252.20 | 246.00 | 248.90 | 248.90 | 1.24% | 1,415,026 |
| Sep 17, 2025 | 240.95 | 246.80 | 239.75 | 245.85 | 245.85 | 2.18% | 523,898 |
| Sep 16, 2025 | 239.35 | 240.90 | 237.95 | 240.60 | 240.60 | 0.67% | 137,915 |
| Sep 15, 2025 | 238.60 | 239.90 | 237.35 | 239.00 | 239.00 | 0.65% | 90,308 |
| Sep 12, 2025 | 238.25 | 238.90 | 235.55 | 237.45 | 237.45 | -0.34% | 630,134 |
| Sep 11, 2025 | 239.30 | 241.55 | 237.70 | 238.25 | 238.25 | 0.08% | 302,861 |
| Sep 10, 2025 | 235.95 | 240.15 | 234.95 | 238.05 | 238.05 | 1.49% | 1,136,474 |
| Sep 9, 2025 | 234.25 | 235.60 | 233.50 | 234.55 | 234.55 | -0.02% | 81,445 |
| Sep 8, 2025 | 234.35 | 236.80 | 234.30 | 234.60 | 234.60 | 0.13% | 156,305 |
| Sep 5, 2025 | 234.15 | 235.50 | 231.70 | 234.30 | 234.30 | 0.15% | 171,355 |
| Sep 4, 2025 | 240.00 | 240.65 | 233.55 | 233.95 | 233.95 | -1.91% | 582,316 |
| Sep 3, 2025 | 237.80 | 239.05 | 236.95 | 238.50 | 238.50 | 0.80% | 987,052 |
| Sep 2, 2025 | 234.70 | 238.45 | 233.50 | 236.60 | 236.60 | 0.79% | 430,556 |
| Sep 1, 2025 | 233.25 | 235.25 | 233.15 | 234.75 | 234.75 | 0.84% | 78,893 |
| Aug 29, 2025 | 232.95 | 234.55 | 231.00 | 232.80 | 232.80 | -0.17% | 106,629 |
| Aug 28, 2025 | 235.45 | 236.50 | 231.65 | 233.20 | 233.20 | -0.83% | 262,259 |
| Aug 26, 2025 | 240.30 | 241.00 | 234.60 | 235.15 | 235.15 | -2.41% | 159,806 |
| Aug 25, 2025 | 241.30 | 243.00 | 240.50 | 240.95 | 240.95 | 0.29% | 900,784 |
| Aug 22, 2025 | 243.40 | 244.65 | 240.00 | 240.25 | 240.25 | -1.23% | 215,599 |
| Aug 21, 2025 | 245.00 | 247.40 | 243.10 | 243.25 | 243.25 | -0.65% | 523,211 |
| Aug 20, 2025 | 247.00 | 248.50 | 244.45 | 244.85 | 244.85 | -0.91% | 1,051,734 |
| Aug 19, 2025 | 242.40 | 247.30 | 241.70 | 247.10 | 247.10 | 1.79% | 184,313 |
| Aug 18, 2025 | 243.45 | 245.65 | 241.55 | 242.75 | 242.75 | 0.02% | 518,060 |
| Aug 14, 2025 | 242.65 | 243.75 | 241.00 | 242.70 | 242.70 | 0.39% | 899,292 |
| Aug 13, 2025 | 243.00 | 244.65 | 241.20 | 241.75 | 241.75 | -0.51% | 438,680 |
| Aug 12, 2025 | 243.85 | 245.35 | 242.50 | 243.00 | 243.00 | -0.39% | 541,326 |
| Aug 11, 2025 | 238.70 | 244.80 | 238.70 | 243.95 | 243.95 | 1.96% | 363,202 |
| Aug 8, 2025 | 241.90 | 242.50 | 238.60 | 239.25 | 239.25 | -1.12% | 378,341 |
| Aug 7, 2025 | 241.30 | 242.45 | 237.40 | 241.95 | 241.95 | 0.08% | 280,727 |
| Aug 6, 2025 | 240.65 | 243.50 | 239.35 | 241.75 | 241.75 | 0.46% | 277,575 |
| Aug 5, 2025 | 240.95 | 242.15 | 239.55 | 240.65 | 240.65 | -0.23% | 155,248 |
| Aug 4, 2025 | 235.00 | 242.00 | 235.00 | 241.20 | 241.20 | 2.59% | 129,227 |
| Aug 1, 2025 | 237.35 | 238.65 | 234.50 | 235.10 | 235.10 | -1.16% | 135,351 |
| Jul 31, 2025 | 237.85 | 240.90 | 236.50 | 237.85 | 237.85 | -0.77% | 269,169 |
| Jul 30, 2025 | 241.65 | 243.90 | 239.15 | 239.70 | 239.70 | -1.05% | 96,549 |
| Jul 29, 2025 | 239.85 | 243.25 | 239.40 | 242.25 | 242.25 | 0.79% | 254,034 |
| Jul 28, 2025 | 239.75 | 247.20 | 237.75 | 240.35 | 240.35 | -1.27% | 516,034 |
| Jul 25, 2025 | 246.75 | 249.00 | 242.45 | 243.45 | 243.45 | -1.36% | 263,127 |
| Jul 24, 2025 | 242.65 | 247.25 | 239.35 | 246.80 | 246.80 | 1.52% | 1,622,224 |
| Jul 23, 2025 | 239.20 | 243.50 | 238.50 | 243.10 | 243.10 | 1.50% | 304,514 |
| Jul 22, 2025 | 243.00 | 244.20 | 239.00 | 239.50 | 239.50 | -1.60% | 725,916 |
| Jul 21, 2025 | 244.10 | 245.40 | 240.45 | 243.40 | 243.40 | -0.55% | 316,954 |
| Jul 18, 2025 | 245.00 | 247.45 | 244.10 | 244.75 | 244.75 | -0.67% | 106,654 |
| Jul 17, 2025 | 250.15 | 250.65 | 245.60 | 246.40 | 246.40 | -1.06% | 185,433 |