Bank of Baroda Limited (BOM:532134)
India
· Delayed Price · Currency is INR 292.60
+4.50 (1.56%)
At close: Dec 5, 2025
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 287.85 | 293.95 | 286.55 | 292.60 | 292.60 | 1.56% | 329,371 |
| Dec 4, 2025 | 285.65 | 289.85 | 285.65 | 288.10 | 288.10 | 0.37% | 297,043 |
| Dec 3, 2025 | 295.55 | 297.25 | 285.20 | 287.05 | 287.05 | -3.30% | 541,032 |
| Dec 2, 2025 | 296.25 | 303.90 | 295.95 | 296.85 | 296.85 | 0.27% | 1,344,254 |
| Dec 1, 2025 | 289.65 | 297.90 | 289.65 | 296.05 | 296.05 | 2.14% | 948,003 |
| Nov 28, 2025 | 286.40 | 292.30 | 286.40 | 289.85 | 289.85 | 0.73% | 165,650 |
| Nov 27, 2025 | 288.65 | 290.05 | 286.20 | 287.75 | 287.75 | -0.21% | 5,376,267 |
| Nov 26, 2025 | 287.30 | 292.95 | 286.95 | 288.35 | 288.35 | 0.33% | 442,220 |
| Nov 25, 2025 | 281.25 | 288.05 | 281.00 | 287.40 | 287.40 | 1.99% | 339,894 |
| Nov 24, 2025 | 283.65 | 285.80 | 281.00 | 281.80 | 281.80 | -0.83% | 727,910 |
| Nov 21, 2025 | 287.00 | 287.70 | 283.50 | 284.15 | 284.15 | -1.42% | 297,046 |
| Nov 20, 2025 | 294.10 | 294.95 | 287.90 | 288.25 | 288.25 | -1.65% | 328,808 |
| Nov 19, 2025 | 288.45 | 293.75 | 286.95 | 293.10 | 293.10 | 1.59% | 1,696,224 |
| Nov 18, 2025 | 287.95 | 289.95 | 284.95 | 288.50 | 288.50 | 0.24% | 156,428 |
| Nov 17, 2025 | 288.15 | 292.45 | 287.55 | 287.80 | 287.80 | 0.31% | 781,952 |
| Nov 14, 2025 | 282.30 | 287.65 | 281.55 | 286.90 | 286.90 | 1.34% | 131,523 |
| Nov 13, 2025 | 285.10 | 287.20 | 282.25 | 283.10 | 283.10 | -0.67% | 650,565 |
| Nov 12, 2025 | 286.20 | 289.95 | 283.60 | 285.00 | 285.00 | -0.23% | 348,589 |
| Nov 11, 2025 | 286.65 | 289.00 | 281.00 | 285.65 | 285.65 | -0.70% | 310,838 |
| Nov 10, 2025 | 288.75 | 291.80 | 285.75 | 287.65 | 287.65 | -0.50% | 228,889 |
| Nov 7, 2025 | 284.00 | 290.65 | 283.20 | 289.10 | 289.10 | 0.98% | 225,359 |
| Nov 6, 2025 | 288.25 | 290.55 | 284.75 | 286.30 | 286.30 | -0.62% | 370,880 |
| Nov 4, 2025 | 293.00 | 293.00 | 286.10 | 288.10 | 288.10 | -1.03% | 503,578 |
| Nov 3, 2025 | 284.05 | 293.25 | 283.05 | 291.10 | 291.10 | 4.60% | 2,303,125 |
| Oct 31, 2025 | 274.55 | 280.70 | 272.20 | 278.30 | 278.30 | 2.05% | 469,118 |
| Oct 30, 2025 | 274.50 | 276.65 | 271.50 | 272.70 | 272.70 | -0.66% | 521,973 |
| Oct 29, 2025 | 276.80 | 277.75 | 274.05 | 274.50 | 274.50 | -0.85% | 337,146 |
| Oct 28, 2025 | 274.00 | 277.50 | 273.25 | 276.85 | 276.85 | 1.04% | 1,863,745 |
| Oct 27, 2025 | 266.10 | 275.75 | 266.10 | 274.00 | 274.00 | 2.87% | 1,284,475 |
| Oct 24, 2025 | 266.90 | 268.60 | 264.50 | 266.35 | 266.35 | -0.15% | 225,663 |
| Oct 23, 2025 | 270.10 | 271.75 | 266.30 | 266.75 | 266.75 | -1.24% | 444,909 |
| Oct 21, 2025 | 271.15 | 272.85 | 269.30 | 270.10 | 270.10 | -0.48% | 80,975 |
| Oct 20, 2025 | 265.45 | 273.00 | 265.05 | 271.40 | 271.40 | 2.67% | 560,870 |
| Oct 17, 2025 | 266.15 | 267.50 | 262.80 | 264.35 | 264.35 | -0.66% | 208,314 |
| Oct 16, 2025 | 268.05 | 269.20 | 265.70 | 266.10 | 266.10 | -0.86% | 585,955 |
| Oct 15, 2025 | 262.45 | 270.30 | 262.45 | 268.40 | 268.40 | 1.65% | 225,563 |
| Oct 14, 2025 | 268.35 | 268.70 | 263.50 | 264.05 | 264.05 | -1.53% | 233,481 |
| Oct 13, 2025 | 266.75 | 269.20 | 265.00 | 268.15 | 268.15 | 0.47% | 113,650 |
| Oct 10, 2025 | 264.70 | 268.75 | 264.20 | 266.90 | 266.90 | 1.08% | 818,339 |
| Oct 9, 2025 | 261.85 | 265.75 | 260.85 | 264.05 | 264.05 | 0.84% | 170,945 |
| Oct 8, 2025 | 262.15 | 263.15 | 258.55 | 261.85 | 261.85 | 0.02% | 250,620 |
| Oct 7, 2025 | 266.50 | 267.20 | 261.55 | 261.80 | 261.80 | -1.76% | 197,410 |
| Oct 6, 2025 | 264.75 | 271.85 | 264.75 | 266.50 | 266.50 | 0.97% | 1,298,251 |
| Oct 3, 2025 | 260.00 | 265.20 | 257.65 | 263.95 | 263.95 | 1.66% | 1,165,700 |
| Oct 1, 2025 | 259.90 | 261.00 | 255.30 | 259.65 | 259.65 | 0.41% | 854,939 |
| Sep 30, 2025 | 254.55 | 260.00 | 253.70 | 258.60 | 258.60 | 1.83% | 598,644 |
| Sep 29, 2025 | 248.40 | 255.40 | 248.40 | 253.95 | 253.95 | 2.23% | 288,430 |
| 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 |
| Jul 16, 2025 | 244.30 | 250.50 | 243.60 | 249.05 | 249.05 | 1.92% | 1,081,707 |
| Jul 15, 2025 | 241.65 | 245.25 | 240.80 | 244.35 | 244.35 | 1.41% | 438,397 |
| Jul 14, 2025 | 237.20 | 241.80 | 236.40 | 240.95 | 240.95 | 1.58% | 128,798 |