Bank of Baroda Limited (BOM:532134)
India
· Delayed Price · Currency is INR 288.15
-7.10 (-2.40%)
At close: Mar 9, 2026
Bank of Baroda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 299.90 | 299.90 | 294.00 | 295.25 | 295.25 | -2.15% | 244,363 |
| Mar 5, 2026 | 301.00 | 303.60 | 298.45 | 301.75 | 301.75 | 0.89% | 248,745 |
| Mar 4, 2026 | 308.60 | 309.80 | 296.65 | 299.10 | 299.10 | -5.12% | 725,228 |
| Mar 2, 2026 | 303.20 | 320.00 | 303.20 | 315.25 | 315.25 | -2.05% | 373,829 |
| Feb 27, 2026 | 324.55 | 325.00 | 319.60 | 321.85 | 321.85 | -0.82% | 525,089 |
| Feb 26, 2026 | 316.00 | 325.55 | 316.00 | 324.50 | 324.50 | 2.77% | 636,376 |
| Feb 25, 2026 | 312.80 | 316.50 | 311.60 | 315.75 | 315.75 | 0.96% | 221,082 |
| Feb 24, 2026 | 312.90 | 314.15 | 307.00 | 312.75 | 312.75 | -0.19% | 522,072 |
| Feb 23, 2026 | 311.45 | 315.30 | 309.70 | 313.35 | 313.35 | 1.42% | 499,004 |
| Feb 20, 2026 | 301.70 | 310.65 | 301.70 | 308.95 | 308.95 | 1.53% | 503,480 |
| Feb 19, 2026 | 303.95 | 305.95 | 302.90 | 304.30 | 304.30 | -0.23% | 408,752 |
| Feb 18, 2026 | 303.30 | 307.00 | 303.25 | 305.00 | 305.00 | 0.58% | 417,511 |
| Feb 17, 2026 | 292.95 | 305.00 | 291.25 | 303.25 | 303.25 | 3.66% | 1,108,757 |
| Feb 16, 2026 | 286.90 | 293.50 | 284.25 | 292.55 | 292.55 | 1.79% | 168,533 |
| Feb 13, 2026 | 287.25 | 287.90 | 284.60 | 287.40 | 287.40 | -0.86% | 212,852 |
| Feb 12, 2026 | 291.30 | 292.00 | 287.75 | 289.90 | 289.90 | -0.45% | 219,494 |
| Feb 11, 2026 | 289.55 | 292.60 | 285.85 | 291.20 | 291.20 | 0.24% | 407,965 |
| Feb 10, 2026 | 294.25 | 294.25 | 288.25 | 290.50 | 290.50 | -0.02% | 161,546 |
| Feb 9, 2026 | 291.25 | 295.00 | 289.85 | 290.55 | 290.55 | 0.48% | 199,191 |
| Feb 6, 2026 | 290.40 | 291.15 | 284.80 | 289.15 | 289.15 | -0.43% | 130,430 |
| Feb 5, 2026 | 291.05 | 293.10 | 289.00 | 290.40 | 290.40 | 0.07% | 161,201 |
| Feb 4, 2026 | 286.85 | 292.50 | 282.75 | 290.20 | 290.20 | 1.70% | 348,378 |
| Feb 3, 2026 | 290.00 | 294.95 | 281.85 | 285.35 | 285.35 | 2.77% | 603,195 |
| Feb 2, 2026 | 279.30 | 279.30 | 270.40 | 277.65 | 277.65 | -0.70% | 575,741 |
| Feb 1, 2026 | 298.80 | 298.80 | 276.60 | 279.60 | 279.60 | -6.60% | 767,161 |
| Jan 30, 2026 | 303.45 | 303.90 | 297.85 | 299.35 | 299.35 | -1.04% | 1,355,008 |
| Jan 29, 2026 | 306.50 | 309.25 | 301.15 | 302.50 | 302.50 | -1.19% | 438,950 |
| Jan 28, 2026 | 303.25 | 306.45 | 300.45 | 306.15 | 306.15 | 1.32% | 553,746 |
| Jan 27, 2026 | 296.65 | 303.55 | 296.15 | 302.15 | 302.15 | 2.01% | 972,083 |
| Jan 23, 2026 | 307.35 | 307.35 | 294.45 | 296.20 | 296.20 | -2.95% | 480,974 |
| Jan 22, 2026 | 300.70 | 307.80 | 300.70 | 305.20 | 305.20 | 2.07% | 912,770 |
| Jan 21, 2026 | 301.05 | 305.45 | 297.20 | 299.00 | 299.00 | -1.14% | 599,684 |
| Jan 20, 2026 | 307.60 | 310.30 | 300.15 | 302.45 | 302.45 | -1.51% | 394,569 |
| Jan 19, 2026 | 308.20 | 309.20 | 304.20 | 307.10 | 307.10 | -0.36% | 401,054 |
| Jan 16, 2026 | 307.70 | 313.30 | 306.05 | 308.20 | 308.20 | 0.16% | 602,604 |
| Jan 14, 2026 | 302.05 | 308.35 | 299.40 | 307.70 | 307.70 | 1.95% | 606,012 |
| Jan 13, 2026 | 302.50 | 304.30 | 298.65 | 301.80 | 301.80 | -0.18% | 186,676 |
| Jan 12, 2026 | 300.50 | 303.00 | 295.80 | 302.35 | 302.35 | 0.63% | 292,996 |
| Jan 9, 2026 | 299.75 | 305.50 | 297.50 | 300.45 | 300.45 | 0.23% | 851,939 |
| Jan 8, 2026 | 307.95 | 308.75 | 298.80 | 299.75 | 299.75 | -2.73% | 171,751 |
| Jan 7, 2026 | 304.15 | 309.45 | 304.15 | 308.15 | 308.15 | 0.97% | 1,067,210 |
| Jan 6, 2026 | 307.50 | 308.45 | 302.45 | 305.20 | 305.20 | -0.51% | 354,134 |
| Jan 5, 2026 | 307.05 | 311.90 | 304.50 | 306.75 | 306.75 | 0.56% | 1,186,971 |
| Jan 2, 2026 | 301.95 | 306.00 | 301.25 | 305.05 | 305.05 | 1.43% | 757,580 |
| Jan 1, 2026 | 296.00 | 302.80 | 295.60 | 300.75 | 300.75 | 1.66% | 731,537 |
| Dec 31, 2025 | 292.60 | 298.65 | 292.15 | 295.85 | 295.85 | 0.94% | 831,345 |
| Dec 30, 2025 | 286.90 | 293.85 | 285.50 | 293.10 | 293.10 | 1.95% | 740,785 |
| Dec 29, 2025 | 287.65 | 290.05 | 287.10 | 287.50 | 287.50 | -0.24% | 394,224 |
| Dec 26, 2025 | 288.80 | 291.55 | 287.70 | 288.20 | 288.20 | -0.74% | 147,964 |
| Dec 24, 2025 | 293.25 | 294.05 | 289.90 | 290.35 | 290.35 | -0.60% | 606,594 |
| Dec 23, 2025 | 295.00 | 295.00 | 291.00 | 292.10 | 292.10 | -0.65% | 596,406 |
| Dec 22, 2025 | 292.80 | 295.75 | 292.10 | 294.00 | 294.00 | 0.70% | 146,816 |
| Dec 19, 2025 | 288.70 | 292.60 | 288.40 | 291.95 | 291.95 | 1.39% | 353,177 |
| Dec 18, 2025 | 288.80 | 290.50 | 285.75 | 287.95 | 287.95 | 0.07% | 266,079 |
| Dec 17, 2025 | 282.85 | 288.55 | 282.30 | 287.75 | 287.75 | 1.73% | 5,079,249 |
| Dec 16, 2025 | 284.80 | 284.80 | 280.60 | 282.85 | 282.85 | -0.77% | 110,844 |
| Dec 15, 2025 | 284.45 | 286.60 | 282.25 | 285.05 | 285.05 | 0.19% | 182,453 |
| Dec 12, 2025 | 285.85 | 286.40 | 282.65 | 284.50 | 284.50 | -0.14% | 414,999 |
| Dec 11, 2025 | 288.40 | 288.45 | 283.60 | 284.90 | 284.90 | -0.40% | 399,361 |
| Dec 10, 2025 | 289.80 | 290.80 | 284.95 | 286.05 | 286.05 | -1.31% | 232,647 |
| Dec 9, 2025 | 283.30 | 290.40 | 281.40 | 289.85 | 289.85 | 1.68% | 191,947 |
| Dec 8, 2025 | 291.95 | 293.45 | 282.80 | 285.05 | 285.05 | -2.58% | 281,590 |
| 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 |