Bank of India Limited (BOM:532149)
India
· Delayed Price · Currency is INR 116.25
-3.30 (-2.76%)
At close: Sep 26, 2025
Bank of India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.95 | 119.95 | 116.00 | 116.25 | 116.25 | -2.76% | 203,510 |
| Sep 25, 2025 | 120.80 | 121.20 | 119.25 | 119.55 | 119.55 | -1.20% | 326,145 |
| Sep 24, 2025 | 122.00 | 123.85 | 120.60 | 121.00 | 121.00 | -0.33% | 448,202 |
| Sep 23, 2025 | 120.50 | 121.85 | 119.25 | 121.40 | 121.40 | 0.75% | 304,988 |
| Sep 22, 2025 | 120.45 | 121.65 | 119.90 | 120.50 | 120.50 | 0.04% | 207,029 |
| Sep 19, 2025 | 119.90 | 121.25 | 119.00 | 120.45 | 120.45 | 1.22% | 313,856 |
| Sep 18, 2025 | 120.05 | 120.75 | 118.25 | 119.00 | 119.00 | -0.50% | 288,032 |
| Sep 17, 2025 | 117.70 | 120.00 | 117.05 | 119.60 | 119.60 | 1.79% | 441,829 |
| Sep 16, 2025 | 118.00 | 118.45 | 117.10 | 117.50 | 117.50 | -0.42% | 277,967 |
| Sep 15, 2025 | 117.85 | 118.85 | 117.00 | 118.00 | 118.00 | 0.60% | 247,975 |
| Sep 12, 2025 | 118.20 | 119.20 | 116.40 | 117.30 | 117.30 | -0.72% | 510,244 |
| Sep 11, 2025 | 117.50 | 121.20 | 117.20 | 118.15 | 118.15 | 0.55% | 1,120,928 |
| Sep 10, 2025 | 112.90 | 117.85 | 112.90 | 117.50 | 117.50 | 4.31% | 419,426 |
| Sep 9, 2025 | 113.20 | 113.90 | 112.50 | 112.65 | 112.65 | -0.44% | 97,934 |
| Sep 8, 2025 | 113.50 | 114.10 | 112.55 | 113.15 | 113.15 | 0.53% | 85,286 |
| Sep 5, 2025 | 112.25 | 113.10 | 111.40 | 112.55 | 112.55 | 0.36% | 125,893 |
| Sep 4, 2025 | 113.95 | 114.70 | 112.05 | 112.15 | 112.15 | -1.28% | 179,664 |
| Sep 3, 2025 | 112.95 | 113.75 | 112.85 | 113.60 | 113.60 | 0.62% | 72,951 |
| Sep 2, 2025 | 112.45 | 113.85 | 111.55 | 112.90 | 112.90 | 0.94% | 171,949 |
| Sep 1, 2025 | 110.95 | 112.10 | 110.70 | 111.85 | 111.85 | 1.36% | 195,882 |
| Aug 29, 2025 | 111.40 | 111.75 | 109.80 | 110.35 | 110.35 | - | 303,691 |
| Aug 28, 2025 | 112.10 | 112.70 | 110.10 | 110.35 | 110.35 | -1.87% | 347,680 |
| Aug 26, 2025 | 114.60 | 114.95 | 112.20 | 112.45 | 112.45 | -2.09% | 139,130 |
| Aug 25, 2025 | 115.15 | 116.15 | 114.75 | 114.85 | 114.85 | -0.43% | 123,075 |
| Aug 22, 2025 | 115.60 | 116.80 | 115.20 | 115.35 | 115.35 | -0.52% | 337,301 |
| Aug 21, 2025 | 116.80 | 117.00 | 115.80 | 115.95 | 115.95 | -0.26% | 116,384 |
| Aug 20, 2025 | 116.20 | 117.30 | 116.00 | 116.25 | 116.25 | -0.17% | 112,815 |
| Aug 19, 2025 | 114.80 | 116.65 | 114.40 | 116.45 | 116.45 | 1.30% | 453,338 |
| Aug 18, 2025 | 114.10 | 115.25 | 113.95 | 114.95 | 114.95 | 1.59% | 253,213 |
| Aug 14, 2025 | 113.90 | 113.90 | 112.65 | 113.15 | 113.15 | -0.31% | 86,498 |
| Aug 13, 2025 | 113.45 | 114.50 | 112.85 | 113.50 | 113.50 | 0.04% | 102,772 |
| Aug 12, 2025 | 113.20 | 113.90 | 112.90 | 113.45 | 113.45 | 0.18% | 265,208 |
| Aug 11, 2025 | 110.45 | 113.40 | 110.45 | 113.25 | 113.25 | 2.40% | 178,715 |
| Aug 8, 2025 | 112.00 | 112.05 | 110.25 | 110.60 | 110.60 | -1.16% | 121,265 |
| Aug 7, 2025 | 110.40 | 112.10 | 109.30 | 111.90 | 111.90 | 0.18% | 393,846 |
| Aug 6, 2025 | 111.05 | 112.55 | 110.00 | 111.70 | 111.70 | 0.81% | 551,268 |
| Aug 5, 2025 | 111.70 | 112.20 | 110.25 | 110.80 | 110.80 | -0.81% | 232,900 |
| Aug 4, 2025 | 109.60 | 111.85 | 109.40 | 111.70 | 111.70 | 2.20% | 363,549 |
| Aug 1, 2025 | 111.45 | 111.70 | 109.00 | 109.30 | 109.30 | -1.93% | 553,904 |
| Jul 31, 2025 | 112.25 | 113.55 | 111.00 | 111.45 | 111.45 | -2.49% | 701,948 |
| Jul 30, 2025 | 113.30 | 116.10 | 113.00 | 114.30 | 114.30 | 1.92% | 941,936 |
| Jul 29, 2025 | 111.45 | 112.70 | 110.35 | 112.15 | 112.15 | 0.58% | 342,844 |
| Jul 28, 2025 | 113.30 | 115.25 | 111.20 | 111.50 | 111.50 | -1.37% | 203,685 |
| Jul 25, 2025 | 114.55 | 116.40 | 112.70 | 113.05 | 113.05 | -1.31% | 712,637 |
| Jul 24, 2025 | 113.15 | 115.00 | 112.20 | 114.55 | 114.55 | 1.19% | 239,543 |
| Jul 23, 2025 | 113.30 | 113.60 | 112.35 | 113.20 | 113.20 | 0.04% | 332,075 |
| Jul 22, 2025 | 114.85 | 115.15 | 112.95 | 113.15 | 113.15 | -1.39% | 410,000 |
| Jul 21, 2025 | 115.15 | 115.50 | 113.90 | 114.75 | 114.75 | -0.17% | 201,549 |
| Jul 18, 2025 | 116.50 | 116.75 | 114.80 | 114.95 | 114.95 | -1.03% | 308,907 |
| Jul 17, 2025 | 118.30 | 118.30 | 115.90 | 116.15 | 116.15 | -1.57% | 256,214 |