Bank of Baroda BANKBARODA
NSE · India · Finance
INR 230.82+0.27 (+0.12%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 230.82 | +0.12% | INR 230.00 | INR 233.99 | INR 229.52 | 9.03M |
| 2026-09-30 | INR 230.55 | +1.26% | INR 230.40 | INR 235.70 | INR 230.29 | 10.92M |
| 2026-09-29 | INR 227.68 | +0.08% | INR 227.50 | INR 230.57 | INR 223.82 | 7.20M |
| 2026-09-28 | INR 227.50 | -3.30% | INR 234.99 | INR 234.99 | INR 227.50 | 7.03M |
| 2026-09-25 | INR 235.26 | +0.41% | INR 234.55 | INR 236.03 | INR 234.12 | 2.49M |
| 2026-09-24 | INR 234.30 | -1.08% | INR 234.50 | INR 236.22 | INR 233.77 | 3.75M |
| 2026-09-23 | INR 236.87 | +1.08% | INR 233.20 | INR 237.70 | INR 233.20 | 5.66M |
| 2026-09-22 | INR 234.35 | +0.30% | INR 233.64 | INR 234.90 | INR 232.71 | 3.79M |
| 2026-09-21 | INR 233.64 | -0.55% | INR 234.00 | INR 234.51 | INR 232.52 | 4.40M |
| 2026-09-18 | INR 234.94 | +1.14% | INR 233.56 | INR 234.94 | INR 231.92 | 7.11M |
| 2026-09-17 | INR 232.30 | -1.14% | INR 233.60 | INR 236.46 | INR 232.10 | 4.58M |
| 2026-09-16 | INR 234.98 | +0.98% | INR 233.25 | INR 235.29 | INR 232.33 | 5.79M |
| 2026-09-15 | INR 232.70 | -2.28% | INR 238.13 | INR 238.51 | INR 232.44 | 7.38M |
| 2026-09-14 | INR 238.13 | 0.00% | INR 238.13 | INR 238.13 | INR 238.13 | 0 |
| 2026-09-11 | INR 238.13 | +0.21% | INR 235.35 | INR 238.13 | INR 234.30 | 7.02M |
| 2026-09-10 | INR 237.62 | +1.50% | INR 235.00 | INR 239.46 | INR 234.84 | 8.95M |
| 2026-09-09 | INR 234.10 | -1.06% | INR 236.65 | INR 237.15 | INR 234.05 | 14.89M |
| 2026-09-08 | INR 236.60 | -0.17% | INR 236.80 | INR 237.70 | INR 234.54 | 7.99M |
| 2026-09-07 | INR 237.00 | -0.84% | INR 240.00 | INR 240.90 | INR 235.20 | 6.82M |
| 2026-09-04 | INR 239.00 | -0.60% | INR 242.37 | INR 242.37 | INR 239.00 | 7.82M |
| 2026-09-03 | INR 240.44 | -0.32% | INR 241.57 | INR 244.16 | INR 240.16 | 4.79M |
| 2026-09-02 | INR 241.20 | +1.47% | INR 237.50 | INR 241.25 | INR 235.84 | 9.64M |
| 2026-09-01 | INR 237.70 | -0.38% | INR 238.00 | INR 240.20 | INR 236.68 | 13.13M |
| 2026-08-31 | INR 238.60 | -1.36% | INR 241.20 | INR 241.27 | INR 236.30 | 9.87M |
| 2026-08-28 | INR 241.90 | +0.37% | INR 241.15 | INR 241.90 | INR 239.50 | 3.57M |
| 2026-08-27 | INR 241.00 | -0.62% | INR 244.33 | INR 244.62 | INR 240.00 | 4.45M |
| 2026-08-26 | INR 242.50 | +0.62% | INR 242.00 | INR 245.59 | INR 242.00 | 4.76M |
| 2026-08-25 | INR 241.00 | -0.21% | INR 241.50 | INR 242.90 | INR 239.90 | 11.32M |
| 2026-08-24 | INR 241.50 | -2.23% | INR 245.55 | INR 246.12 | INR 239.90 | 15.27M |
| 2026-08-21 | INR 247.00 | +1.02% | INR 244.00 | INR 247.00 | INR 243.50 | 7.92M |
| 2026-08-20 | INR 244.50 | -0.20% | INR 246.50 | INR 247.15 | INR 244.25 | 5.60M |
| 2026-08-19 | INR 245.00 | +0.41% | INR 244.07 | INR 245.55 | INR 243.15 | 6.26M |
| 2026-08-18 | INR 244.00 | -1.03% | INR 245.42 | INR 247.28 | INR 243.90 | 3.52M |
| 2026-08-17 | INR 246.55 | -0.67% | INR 247.60 | INR 248.11 | INR 243.11 | 7.06M |
| 2026-08-14 | INR 248.22 | +0.09% | INR 248.00 | INR 250.79 | INR 247.50 | 7.81M |
| 2026-08-13 | INR 248.00 | -1.20% | INR 250.99 | INR 250.99 | INR 247.64 | 3.55M |
| 2026-08-12 | INR 251.00 | +1.95% | INR 246.00 | INR 251.40 | INR 245.50 | 8.30M |
| 2026-08-11 | INR 246.20 | -0.65% | INR 247.00 | INR 247.47 | INR 243.60 | 13.60M |
| 2026-08-10 | INR 247.81 | -1.15% | INR 250.11 | INR 250.98 | INR 246.17 | 6.89M |
| 2026-08-07 | INR 250.70 | -0.12% | INR 249.99 | INR 251.25 | INR 248.02 | 7.48M |
| 2026-08-06 | INR 251.00 | +2.20% | INR 246.11 | INR 251.00 | INR 245.60 | 9.63M |
| 2026-08-05 | INR 245.60 | +0.24% | INR 247.50 | INR 249.84 | INR 245.60 | 9.24M |
| 2026-08-04 | INR 245.00 | -0.91% | INR 247.19 | INR 249.15 | INR 245.00 | 4.14M |
| 2026-08-03 | INR 247.25 | +1.92% | INR 244.05 | INR 248.48 | INR 244.00 | 8.51M |
| 2026-07-31 | INR 242.60 | +0.39% | INR 243.00 | INR 244.50 | INR 242.10 | 7.78M |
| 2026-07-30 | INR 241.65 | -0.70% | INR 243.00 | INR 243.00 | INR 240.10 | 9.42M |
| 2026-07-29 | INR 243.35 | +1.73% | INR 239.90 | INR 244.90 | INR 239.35 | 10.01M |
| 2026-07-28 | INR 239.20 | -1.97% | INR 242.80 | INR 244.70 | INR 238.45 | 8.53M |
| 2026-07-27 | INR 244.00 | -0.99% | INR 243.50 | INR 247.70 | INR 241.90 | 14.71M |
| 2026-07-24 | INR 246.45 | +1.36% | INR 242.00 | INR 247.10 | INR 239.25 | 8.48M |
| 2026-07-23 | INR 243.15 | -1.06% | INR 245.00 | INR 246.00 | INR 242.25 | 6.04M |
| 2026-07-22 | INR 245.75 | -0.79% | INR 247.95 | INR 247.95 | INR 244.40 | 8.26M |
| 2026-07-21 | INR 247.70 | -2.81% | INR 254.85 | INR 257.00 | INR 247.30 | 13.46M |
| 2026-07-20 | INR 254.85 | +3.26% | INR 247.50 | INR 256.15 | INR 246.05 | 15.04M |
| 2026-07-17 | INR 246.80 | -0.60% | INR 249.00 | INR 249.00 | INR 245.60 | 6.79M |
| 2026-07-16 | INR 248.30 | +0.06% | INR 249.20 | INR 249.60 | INR 247.05 | 5.28M |
| 2026-07-15 | INR 248.15 | +0.63% | INR 248.00 | INR 250.40 | INR 246.95 | 8.13M |
| 2026-07-14 | INR 246.60 | -1.62% | INR 249.80 | INR 251.15 | INR 245.70 | 9.03M |
| 2026-07-13 | INR 250.65 | -0.12% | INR 249.00 | INR 252.70 | INR 247.00 | 18.66M |
| 2026-07-10 | INR 250.95 | +2.60% | INR 245.50 | INR 254.35 | INR 245.35 | 18.24M |
| 2026-07-09 | INR 244.60 | +1.73% | INR 240.65 | INR 246.20 | INR 240.15 | 10.80M |
| 2026-07-08 | INR 240.45 | -2.99% | INR 244.95 | INR 246.00 | INR 239.00 | 17.05M |
| 2026-07-07 | INR 247.85 | -0.84% | INR 251.15 | INR 251.85 | INR 246.35 | 12.32M |
| 2026-07-06 | INR 249.95 | -0.89% | INR 252.90 | INR 253.50 | INR 249.50 | 12.25M |
| 2026-07-03 | INR 252.20 | -3.09% | INR 258.25 | INR 258.25 | INR 250.00 | 39.35M |
| 2026-07-02 | INR 260.25 | -4.20% | INR 273.50 | INR 273.50 | INR 257.70 | 26.11M |
| 2026-07-01 | INR 271.65 | -0.28% | INR 273.70 | INR 274.10 | INR 270.60 | 8.59M |
| 2026-06-30 | INR 272.40 | -0.15% | INR 273.80 | INR 276.00 | INR 271.90 | 11.51M |
| 2026-06-29 | INR 272.80 | -2.27% | INR 279.50 | INR 279.90 | INR 271.45 | 13.10M |
| 2026-06-26 | INR 279.15 | 0.00% | INR 279.15 | INR 279.15 | INR 279.15 | 0 |
| 2026-06-25 | INR 279.15 | -0.27% | INR 282.40 | INR 282.40 | INR 278.00 | 10.41M |
| 2026-06-24 | INR 279.90 | +0.76% | INR 274.00 | INR 282.20 | INR 274.00 | 9.38M |
| 2026-06-23 | INR 277.80 | -2.88% | INR 287.00 | INR 287.20 | INR 276.90 | 9.67M |
| 2026-06-22 | INR 286.05 | +1.78% | INR 282.00 | INR 286.50 | INR 280.40 | 10.87M |
| 2026-06-19 | INR 281.05 | -0.69% | INR 281.95 | INR 282.50 | INR 278.10 | 4.91M |
| 2026-06-18 | INR 283.00 | +0.41% | INR 283.80 | INR 287.10 | INR 281.75 | 12.40M |
| 2026-06-17 | INR 281.85 | +2.36% | INR 277.00 | INR 282.40 | INR 274.00 | 11.93M |
| 2026-06-16 | INR 275.35 | -0.25% | INR 278.10 | INR 278.10 | INR 273.10 | 9.93M |
| 2026-06-15 | INR 276.05 | +0.47% | INR 278.55 | INR 282.50 | INR 275.40 | 9.34M |
| 2026-06-12 | INR 274.75 | +2.67% | INR 270.05 | INR 276.10 | INR 268.65 | 27.38M |
| 2026-06-11 | INR 267.60 | -0.63% | INR 266.20 | INR 268.60 | INR 262.10 | 21.06M |
| 2026-06-10 | INR 269.30 | -1.63% | INR 273.40 | INR 275.00 | INR 268.50 | 11.89M |
| 2026-06-09 | INR 273.75 | +5.59% | INR 260.40 | INR 274.20 | INR 260.40 | 32.63M |
| 2026-06-08 | INR 259.25 | -1.69% | INR 260.85 | INR 266.50 | INR 258.00 | 11.17M |
| 2026-06-05 | INR 263.70 | -2.80% | INR 264.95 | INR 269.40 | INR 262.80 | 23.28M |
| 2026-06-04 | INR 271.30 | +0.91% | INR 267.50 | INR 272.20 | INR 266.35 | 16.14M |
| 2026-06-03 | INR 268.85 | +1.15% | INR 263.90 | INR 269.90 | INR 260.80 | 17.90M |
| 2026-06-02 | INR 265.80 | +0.55% | INR 263.50 | INR 266.35 | INR 261.00 | 12.30M |
| 2026-06-01 | INR 264.35 | -1.55% | INR 270.40 | INR 271.75 | INR 263.20 | 12.98M |
| 2026-05-29 | INR 268.50 | -0.90% | INR 272.55 | INR 274.00 | INR 267.15 | 17.62M |