Bank of India BANKINDIA
NSE · India · Finance
INR 129.48-0.76 (-0.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 130.24 | +0.10% | INR 130.89 | INR 132.73 | INR 130.24 | 5.02M |
| 2026-09-29 | INR 130.11 | +0.09% | INR 130.00 | INR 131.83 | INR 128.55 | 9.19M |
| 2026-09-28 | INR 129.99 | -5.76% | INR 137.50 | INR 137.50 | INR 129.31 | 10.52M |
| 2026-09-25 | INR 137.94 | +0.13% | INR 137.60 | INR 138.30 | INR 137.12 |
| 1.59M |
| 2026-09-24 | INR 137.76 | -1.35% | INR 138.26 | INR 138.75 | INR 137.11 | 3.67M |
| 2026-09-23 | INR 139.65 | +1.93% | INR 137.74 | INR 139.74 | INR 137.50 | 3.46M |
| 2026-09-22 | INR 137.01 | -1.17% | INR 138.50 | INR 138.91 | INR 137.01 | 3.11M |
| 2026-09-21 | INR 138.63 | -0.98% | INR 139.22 | INR 139.61 | INR 138.20 | 2.62M |
| 2026-09-18 | INR 140.00 | +1.32% | INR 138.78 | INR 140.00 | INR 138.02 | 4.27M |
| 2026-09-17 | INR 138.17 | +0.26% | INR 137.91 | INR 141.11 | INR 137.90 | 9.98M |
| 2026-09-16 | INR 137.81 | +0.15% | INR 138.00 | INR 139.35 | INR 136.85 | 5.03M |
| 2026-09-15 | INR 137.61 | -1.71% | INR 140.00 | INR 140.41 | INR 137.00 | 4.48M |
| 2026-09-14 | INR 140.00 | 0.00% | INR 140.00 | INR 140.00 | INR 140.00 | 0 |
| 2026-09-11 | INR 140.00 | -0.71% | INR 140.00 | INR 140.10 | INR 137.26 | 4.39M |
| 2026-09-10 | INR 141.00 | -0.04% | INR 141.30 | INR 142.72 | INR 140.00 | 5.32M |
| 2026-09-09 | INR 141.06 | +0.14% | INR 140.38 | INR 142.45 | INR 139.80 | 6.06M |
| 2026-09-08 | INR 140.86 | -0.82% | INR 142.04 | INR 142.39 | INR 139.73 | 4.59M |
| 2026-09-07 | INR 142.02 | -2.06% | INR 145.00 | INR 145.50 | INR 141.44 | 3.60M |
| 2026-09-04 | INR 145.00 | 0.00% | INR 144.80 | INR 145.80 | INR 144.11 | 2.90M |
| 2026-09-03 | INR 145.00 | +1.33% | INR 143.90 | INR 146.15 | INR 142.50 | 8.14M |
| 2026-09-02 | INR 143.10 | +0.53% | INR 141.50 | INR 143.36 | INR 140.23 | 5.13M |
| 2026-09-01 | INR 142.35 | +0.54% | INR 142.29 | INR 143.65 | INR 141.40 | 3.41M |
| 2026-08-31 | INR 141.59 | -1.67% | INR 142.88 | INR 143.45 | INR 140.65 | 8.24M |
| 2026-08-28 | INR 144.00 | -0.41% | INR 144.89 | INR 144.89 | INR 142.70 | 4.69M |
| 2026-08-27 | INR 144.60 | -0.92% | INR 146.00 | INR 146.45 | INR 143.70 | 4.44M |
| 2026-08-26 | INR 145.95 | +1.36% | INR 144.00 | INR 147.90 | INR 143.99 | 10.25M |
| 2026-08-25 | INR 143.99 | +1.40% | INR 141.43 | INR 143.99 | INR 140.90 | 6.58M |
| 2026-08-24 | INR 142.00 | -0.55% | INR 143.00 | INR 144.12 | INR 140.68 | 7.14M |
| 2026-08-21 | INR 142.79 | -0.01% | INR 142.80 | INR 143.90 | INR 141.93 | 5.33M |
| 2026-08-20 | INR 142.80 | +0.78% | INR 142.70 | INR 143.70 | INR 141.97 | 6.13M |
| 2026-08-19 | INR 141.70 | -0.28% | INR 142.10 | INR 143.20 | INR 141.15 | 5.25M |
| 2026-08-18 | INR 142.10 | -1.15% | INR 143.00 | INR 144.42 | INR 142.10 | 2.38M |
| 2026-08-17 | INR 143.75 | -0.24% | INR 144.09 | INR 144.09 | INR 141.00 | 4.90M |
| 2026-08-14 | INR 144.10 | -0.53% | INR 145.00 | INR 145.00 | INR 143.11 | 3.86M |
| 2026-08-13 | INR 144.87 | -0.43% | INR 145.33 | INR 146.25 | INR 144.30 | 2.63M |
| 2026-08-12 | INR 145.50 | +1.82% | INR 142.40 | INR 146.12 | INR 141.90 | 8.95M |
| 2026-08-11 | INR 142.90 | +1.35% | INR 141.00 | INR 143.09 | INR 139.37 | 6.78M |
| 2026-08-10 | INR 141.00 | -2.76% | INR 145.00 | INR 145.34 | INR 140.50 | 6.55M |
| 2026-08-07 | INR 145.00 | +1.64% | INR 142.95 | INR 145.14 | INR 142.00 | 8.57M |
| 2026-08-06 | INR 142.66 | +1.18% | INR 141.70 | INR 143.17 | INR 140.61 | 6.16M |
| 2026-08-05 | INR 141.00 | +0.40% | INR 140.99 | INR 142.80 | INR 140.56 | 6.73M |
| 2026-08-04 | INR 140.44 | -0.04% | INR 140.29 | INR 141.25 | INR 138.92 | 5.54M |
| 2026-08-03 | INR 140.50 | +1.85% | INR 139.01 | INR 141.66 | INR 139.01 | 8.51M |
| 2026-07-31 | INR 137.95 | +0.53% | INR 138.00 | INR 138.68 | INR 136.87 | 5.77M |
| 2026-07-30 | INR 137.22 | -0.31% | INR 137.05 | INR 137.69 | INR 136.05 | 5.36M |
| 2026-07-29 | INR 137.65 | +0.98% | INR 137.00 | INR 138.30 | INR 136.44 | 8.29M |
| 2026-07-28 | INR 136.32 | -1.12% | INR 138.00 | INR 138.20 | INR 135.62 | 8.34M |
| 2026-07-27 | INR 137.87 | -3.33% | INR 145.00 | INR 145.39 | INR 136.55 | 26.28M |
| 2026-07-24 | INR 142.62 | +0.30% | INR 142.00 | INR 143.20 | INR 139.82 | 7.64M |
| 2026-07-23 | INR 142.20 | -1.24% | INR 143.34 | INR 143.81 | INR 141.52 | 5.84M |
| 2026-07-22 | INR 143.99 | -2.11% | INR 147.08 | INR 147.08 | INR 142.45 | 9.68M |
| 2026-07-21 | INR 147.10 | +0.10% | INR 147.10 | INR 149.33 | INR 146.33 | 12.65M |
| 2026-07-20 | INR 146.95 | +2.64% | INR 143.00 | INR 147.78 | INR 142.66 | 13.07M |
| 2026-07-17 | INR 143.17 | -0.11% | INR 143.50 | INR 144.20 | INR 141.77 | 4.52M |
| 2026-07-16 | INR 143.33 | -1.29% | INR 145.30 | INR 146.45 | INR 142.85 | 4.44M |
| 2026-07-15 | INR 145.21 | +2.35% | INR 142.70 | INR 147.48 | INR 142.56 | 14.15M |
| 2026-07-14 | INR 141.87 | -2.56% | INR 144.89 | INR 146.13 | INR 141.35 | 7.25M |
| 2026-07-13 | INR 145.59 | +0.48% | INR 143.99 | INR 145.90 | INR 142.56 | 9.80M |
| 2026-07-10 | INR 144.90 | +4.60% | INR 139.80 | INR 146.90 | INR 139.50 | 14.18M |
| 2026-07-09 | INR 138.53 | +2.52% | INR 135.60 | INR 139.23 | INR 135.44 | 8.30M |
| 2026-07-08 | INR 135.12 | -5.12% | INR 141.73 | INR 141.75 | INR 134.01 | 14.34M |
| 2026-07-07 | INR 142.41 | +1.87% | INR 140.50 | INR 142.90 | INR 139.99 | 11.08M |
| 2026-07-06 | INR 139.80 | -2.95% | INR 143.64 | INR 144.61 | INR 139.40 | 12.69M |
| 2026-07-03 | INR 144.05 | -0.63% | INR 145.64 | INR 147.11 | INR 142.75 | 8.08M |
| 2026-07-02 | INR 144.96 | +2.34% | INR 141.88 | INR 145.65 | INR 140.06 | 14.02M |
| 2026-07-01 | INR 141.64 | +0.88% | INR 140.65 | INR 142.50 | INR 140.13 | 3.92M |
| 2026-06-30 | INR 140.40 | -1.51% | INR 143.00 | INR 143.50 | INR 140.10 | 7.19M |
| 2026-06-29 | INR 142.55 | -1.50% | INR 145.00 | INR 145.10 | INR 141.50 | 13.54M |
| 2026-06-26 | INR 144.72 | 0.00% | INR 144.72 | INR 144.72 | INR 144.72 | 0 |
| 2026-06-25 | INR 144.72 | +0.40% | INR 145.36 | INR 146.10 | INR 144.17 | 6.88M |
| 2026-06-24 | INR 144.15 | -0.25% | INR 144.20 | INR 145.77 | INR 143.33 | 7.02M |
| 2026-06-23 | INR 144.51 | -1.08% | INR 146.09 | INR 146.40 | INR 143.44 | 10.39M |
| 2026-06-22 | INR 146.09 | -0.33% | INR 146.60 | INR 147.26 | INR 145.25 | 7.69M |
| 2026-06-19 | INR 146.57 | -0.74% | INR 147.40 | INR 147.44 | INR 145.30 | 10.50M |
| 2026-06-18 | INR 147.67 | +0.36% | INR 147.75 | INR 148.50 | INR 146.21 | 6.68M |
| 2026-06-17 | INR 147.14 | +1.01% | INR 145.99 | INR 147.84 | INR 144.78 | 8.51M |
| 2026-06-16 | INR 145.67 | -0.38% | INR 146.80 | INR 148.30 | INR 144.12 | 6.08M |
| 2026-06-15 | INR 146.23 | +0.38% | INR 149.00 | INR 151.00 | INR 145.84 | 7.55M |
| 2026-06-12 | INR 145.68 | +3.04% | INR 144.00 | INR 145.95 | INR 141.91 | 9.18M |
| 2026-06-11 | INR 141.38 | -2.40% | INR 144.40 | INR 144.40 | INR 140.21 | 11.18M |
| 2026-06-10 | INR 144.86 | -1.94% | INR 147.32 | INR 149.19 | INR 144.15 | 12.65M |
| 2026-06-09 | INR 147.72 | +5.45% | INR 140.20 | INR 148.00 | INR 140.20 | 22.01M |
| 2026-06-08 | INR 140.08 | -0.98% | INR 139.21 | INR 144.24 | INR 139.09 | 7.53M |
| 2026-06-05 | INR 141.46 | +1.27% | INR 139.90 | INR 143.37 | INR 139.80 | 12.70M |
| 2026-06-04 | INR 139.69 | -0.16% | INR 139.85 | INR 140.63 | INR 138.35 | 6.35M |
| 2026-06-03 | INR 139.92 | +1.92% | INR 137.68 | INR 140.53 | INR 134.70 | 7.73M |
| 2026-06-02 | INR 137.29 | +0.40% | INR 136.70 | INR 138.18 | INR 134.60 | 7.42M |
| 2026-06-01 | INR 136.74 | -2.27% | INR 140.30 | INR 140.86 | INR 136.39 | 7.86M |
| 2026-05-29 | INR 139.91 | -4.82% | INR 142.48 | INR 144.16 | INR 139.50 | 12.10M |
| 2026-05-28 | INR 147.00 | 0.00% | INR 147.00 | INR 147.00 | INR 147.00 | 0 |